Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea
· Delayed Price · Currency is KRW 2,855.00
-170.00 (-5.62%)
Last updated: Apr 29, 2026, 12:01 PM KST
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,105.00 | 3,150.00 | 2,965.00 | 3,025.00 | 3,025.00 | -3.04% | 11,657,182 |
| Apr 27, 2026 | 3,150.00 | 3,210.00 | 3,100.00 | 3,120.00 | 3,120.00 | -1.27% | 9,941,003 |
| Apr 24, 2026 | 3,175.00 | 3,310.00 | 3,130.00 | 3,160.00 | 3,160.00 | 0.16% | 19,747,070 |
| Apr 23, 2026 | 3,075.00 | 3,550.00 | 3,025.00 | 3,155.00 | 3,155.00 | 1.94% | 99,262,140 |
| Apr 22, 2026 | 3,270.00 | 3,320.00 | 3,090.00 | 3,095.00 | 3,095.00 | -2.67% | 14,694,935 |
| Apr 21, 2026 | 3,320.00 | 3,350.00 | 3,135.00 | 3,180.00 | 3,180.00 | -4.22% | 14,131,930 |
| Apr 20, 2026 | 3,240.00 | 3,540.00 | 3,135.00 | 3,320.00 | 3,320.00 | 8.14% | 73,245,990 |
| Apr 17, 2026 | 3,215.00 | 3,250.00 | 3,030.00 | 3,070.00 | 3,070.00 | -4.21% | 9,231,746 |
| Apr 16, 2026 | 3,270.00 | 3,440.00 | 3,150.00 | 3,205.00 | 3,205.00 | -1.99% | 18,320,420 |
| Apr 15, 2026 | 3,040.00 | 3,450.00 | 3,015.00 | 3,270.00 | 3,270.00 | 1.71% | 25,304,549 |
| Apr 14, 2026 | 3,280.00 | 3,335.00 | 3,080.00 | 3,215.00 | 3,215.00 | -6.27% | 14,066,922 |
| Apr 13, 2026 | 3,600.00 | 3,760.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4.41% | 31,955,418 |
| Apr 10, 2026 | 3,105.00 | 3,570.00 | 3,005.00 | 3,285.00 | 3,285.00 | 4.95% | 96,422,170 |
| Apr 9, 2026 | 3,215.00 | 3,450.00 | 3,075.00 | 3,130.00 | 3,130.00 | 4.68% | 50,063,800 |
| Apr 8, 2026 | 3,135.00 | 3,350.00 | 2,850.00 | 2,990.00 | 2,990.00 | -21.21% | 43,859,933 |
| Apr 7, 2026 | 3,655.00 | 4,170.00 | 3,595.00 | 3,795.00 | 3,795.00 | 0.13% | 64,209,485 |
| Apr 6, 2026 | 4,170.00 | 4,260.00 | 3,755.00 | 3,790.00 | 3,790.00 | -7.33% | 49,897,810 |
| Apr 3, 2026 | 4,120.00 | 4,630.00 | 3,860.00 | 4,090.00 | 4,090.00 | -8.50% | 123,973,437 |
| Apr 2, 2026 | 3,720.00 | 4,795.00 | 3,615.00 | 4,470.00 | 4,470.00 | 20.49% | 306,391,923 |
| Apr 1, 2026 | 3,590.00 | 3,950.00 | 3,460.00 | 3,710.00 | 3,710.00 | -6.78% | 141,914,971 |
| Mar 31, 2026 | 3,200.00 | 3,980.00 | 3,105.00 | 3,980.00 | 3,980.00 | 29.85% | 243,883,271 |
| Mar 30, 2026 | 3,345.00 | 3,490.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3.90% | 77,812,153 |
| Mar 27, 2026 | 3,205.00 | 3,350.00 | 2,920.00 | 2,950.00 | 2,950.00 | -7.96% | 31,782,103 |
| Mar 26, 2026 | 3,380.00 | 3,560.00 | 3,175.00 | 3,205.00 | 3,205.00 | -4.47% | 74,854,530 |
| Mar 25, 2026 | 3,400.00 | 3,660.00 | 3,325.00 | 3,355.00 | 3,355.00 | -2.89% | 80,986,439 |
| Mar 24, 2026 | 3,100.00 | 4,345.00 | 3,050.00 | 3,455.00 | 3,455.00 | -4.69% | 317,870,400 |
| Mar 23, 2026 | 3,285.00 | 3,835.00 | 3,250.00 | 3,625.00 | 3,625.00 | 19.64% | 196,239,116 |
| Mar 20, 2026 | 2,930.00 | 3,130.00 | 2,870.00 | 3,030.00 | 3,030.00 | -0.66% | 10,461,118 |
| Mar 19, 2026 | 3,120.00 | 3,120.00 | 2,975.00 | 3,050.00 | 3,050.00 | 4.63% | 10,458,867 |
| Mar 18, 2026 | 3,365.00 | 3,365.00 | 2,910.00 | 2,915.00 | 2,915.00 | -13.88% | 17,174,749 |
| Mar 17, 2026 | 3,020.00 | 3,790.00 | 2,930.00 | 3,385.00 | 3,385.00 | 11.53% | 335,778,017 |
| Mar 16, 2026 | 2,460.00 | 3,035.00 | 2,460.00 | 3,035.00 | 3,035.00 | 29.98% | 222,445,500 |
| Mar 13, 2026 | 2,175.00 | 2,615.00 | 2,150.00 | 2,335.00 | 2,335.00 | 10.66% | 131,982,600 |
| Mar 12, 2026 | 2,255.00 | 2,315.00 | 2,110.00 | 2,110.00 | 2,110.00 | -3.43% | 20,868,254 |
| Mar 11, 2026 | 2,240.00 | 2,330.00 | 2,145.00 | 2,185.00 | 2,185.00 | -4.59% | 25,146,609 |
| Mar 10, 2026 | 2,210.00 | 2,490.00 | 2,210.00 | 2,290.00 | 2,290.00 | -6.53% | 33,273,007 |
| Mar 9, 2026 | 2,680.00 | 2,900.00 | 2,445.00 | 2,450.00 | 2,450.00 | -3.92% | 78,076,333 |
| Mar 6, 2026 | 2,980.00 | 3,020.00 | 2,485.00 | 2,550.00 | 2,550.00 | -9.41% | 56,440,583 |
| Mar 5, 2026 | 2,290.00 | 3,290.00 | 2,135.00 | 2,815.00 | 2,815.00 | -3.10% | 216,853,500 |
| Mar 4, 2026 | 2,575.00 | 3,010.00 | 2,350.00 | 2,905.00 | 2,905.00 | 24.68% | 226,626,000 |
| Mar 3, 2026 | 2,330.00 | 2,330.00 | 2,255.00 | 2,330.00 | 2,330.00 | 29.73% | 21,237,890 |
| Feb 27, 2026 | 1,816.00 | 1,850.00 | 1,795.00 | 1,796.00 | 1,796.00 | -1.43% | 5,335,193 |
| Feb 26, 2026 | 1,871.00 | 1,885.00 | 1,800.00 | 1,822.00 | 1,822.00 | -3.14% | 5,651,905 |
| Feb 25, 2026 | 1,891.00 | 1,958.00 | 1,880.00 | 1,881.00 | 1,881.00 | -2.74% | 6,990,219 |
| Feb 24, 2026 | 1,945.00 | 2,060.00 | 1,886.00 | 1,934.00 | 1,934.00 | -1.53% | 12,040,050 |
| Feb 23, 2026 | 1,875.00 | 2,100.00 | 1,835.00 | 1,964.00 | 1,964.00 | 1.34% | 39,821,720 |
| Feb 20, 2026 | 1,950.00 | 2,035.00 | 1,823.00 | 1,938.00 | 1,938.00 | 4.14% | 53,981,698 |
| Feb 19, 2026 | 1,739.00 | 1,878.00 | 1,739.00 | 1,861.00 | 1,861.00 | 8.32% | 13,310,916 |
| Feb 13, 2026 | 1,707.00 | 1,735.00 | 1,690.00 | 1,718.00 | 1,718.00 | -1.21% | 2,350,821 |
| Feb 12, 2026 | 1,735.00 | 1,765.00 | 1,725.00 | 1,739.00 | 1,739.00 | 0.23% | 2,804,138 |
| Feb 11, 2026 | 1,750.00 | 1,790.00 | 1,714.00 | 1,735.00 | 1,735.00 | -0.86% | 3,664,123 |
| Feb 10, 2026 | 1,689.00 | 1,817.00 | 1,688.00 | 1,750.00 | 1,750.00 | 3.67% | 15,301,480 |
| Feb 9, 2026 | 1,700.00 | 1,720.00 | 1,670.00 | 1,688.00 | 1,688.00 | -1.40% | 2,633,156 |
| Feb 6, 2026 | 1,684.00 | 1,715.00 | 1,629.00 | 1,712.00 | 1,712.00 | 1.36% | 3,784,385 |
| Feb 5, 2026 | 1,723.00 | 1,726.00 | 1,684.00 | 1,689.00 | 1,689.00 | -1.97% | 2,303,813 |
| Feb 4, 2026 | 1,672.00 | 1,746.00 | 1,672.00 | 1,723.00 | 1,723.00 | 3.05% | 5,212,021 |
| Feb 3, 2026 | 1,690.00 | 1,714.00 | 1,650.00 | 1,672.00 | 1,672.00 | -0.77% | 2,757,300 |
| Feb 2, 2026 | 1,689.00 | 1,727.00 | 1,661.00 | 1,685.00 | 1,685.00 | -3.22% | 4,053,997 |
| Jan 30, 2026 | 1,765.00 | 1,780.00 | 1,707.00 | 1,741.00 | 1,741.00 | 0.46% | 10,625,016 |
| Jan 29, 2026 | 1,670.00 | 1,780.00 | 1,655.00 | 1,733.00 | 1,733.00 | 3.71% | 15,277,680 |
| Jan 28, 2026 | 1,620.00 | 1,751.00 | 1,615.00 | 1,671.00 | 1,671.00 | 3.21% | 9,930,579 |
| Jan 27, 2026 | 1,612.00 | 1,638.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.49% | 1,421,280 |
| Jan 26, 2026 | 1,607.00 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | 1.31% | 1,271,372 |
| Jan 23, 2026 | 1,600.00 | 1,620.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.38% | 1,055,857 |
| Jan 22, 2026 | 1,600.00 | 1,615.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 851,167 |
| Jan 21, 2026 | 1,626.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | -2.50% | 1,353,644 |
| Jan 20, 2026 | 1,582.00 | 1,645.00 | 1,582.00 | 1,637.00 | 1,637.00 | 2.44% | 1,755,064 |
| Jan 19, 2026 | 1,629.00 | 1,630.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.96% | 1,274,209 |
| Jan 16, 2026 | 1,680.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1,630.00 | -3.32% | 2,291,291 |
| Jan 15, 2026 | 1,663.00 | 1,744.00 | 1,653.00 | 1,686.00 | 1,686.00 | 1.38% | 4,947,668 |
| Jan 14, 2026 | 1,660.00 | 1,706.00 | 1,633.00 | 1,663.00 | 1,663.00 | 0.30% | 3,838,106 |
| Jan 13, 2026 | 1,633.00 | 1,667.00 | 1,620.00 | 1,658.00 | 1,658.00 | 1.53% | 2,394,166 |
| Jan 12, 2026 | 1,629.00 | 1,655.00 | 1,602.00 | 1,633.00 | 1,633.00 | 1.87% | 2,065,553 |
| Jan 9, 2026 | 1,553.00 | 1,605.00 | 1,553.00 | 1,603.00 | 1,603.00 | 2.17% | 909,637 |
| Jan 8, 2026 | 1,585.00 | 1,590.00 | 1,563.00 | 1,569.00 | 1,569.00 | -1.32% | 635,067 |
| Jan 7, 2026 | 1,600.00 | 1,607.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.56% | 750,902 |
| Jan 6, 2026 | 1,600.00 | 1,618.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.50% | 651,977 |
| Jan 5, 2026 | 1,598.00 | 1,622.00 | 1,593.00 | 1,607.00 | 1,607.00 | 1.07% | 866,278 |
| Jan 2, 2026 | 1,584.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.38% | 632,575 |
| Dec 30, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,584.00 | 1,584.00 | 1.02% | 473,601 |
| Dec 29, 2025 | 1,569.00 | 1,573.00 | 1,560.00 | 1,568.00 | 1,568.00 | 0.19% | 466,737 |
| Dec 26, 2025 | 1,583.00 | 1,586.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.76% | 705,963 |
| Dec 24, 2025 | 1,584.00 | 1,592.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.44% | 369,611 |
| Dec 23, 2025 | 1,601.00 | 1,604.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.69% | 600,656 |
| Dec 22, 2025 | 1,588.00 | 1,600.00 | 1,587.00 | 1,595.00 | 1,595.00 | 0.50% | 571,428 |
| Dec 19, 2025 | 1,576.00 | 1,595.00 | 1,570.00 | 1,587.00 | 1,587.00 | 0.38% | 584,917 |
| Dec 18, 2025 | 1,588.00 | 1,592.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 603,516 |
| Dec 17, 2025 | 1,592.00 | 1,612.00 | 1,592.00 | 1,594.00 | 1,594.00 | -0.62% | 591,940 |
| Dec 16, 2025 | 1,615.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.62% | 860,657 |
| Dec 15, 2025 | 1,631.00 | 1,632.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.04% | 546,527 |
| Dec 12, 2025 | 1,635.00 | 1,644.00 | 1,618.00 | 1,631.00 | 1,631.00 | 0.18% | 575,918 |
| Dec 11, 2025 | 1,610.00 | 1,641.00 | 1,609.00 | 1,628.00 | 1,628.00 | 1.18% | 797,521 |
| Dec 10, 2025 | 1,625.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | -0.92% | 800,159 |
| Dec 9, 2025 | 1,630.00 | 1,635.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.55% | 570,118 |
| Dec 8, 2025 | 1,648.00 | 1,652.00 | 1,621.00 | 1,633.00 | 1,633.00 | -0.85% | 768,021 |
| Dec 5, 2025 | 1,651.00 | 1,655.00 | 1,630.00 | 1,647.00 | 1,647.00 | -0.18% | 865,866 |
| Dec 4, 2025 | 1,661.00 | 1,719.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.08% | 2,905,617 |
| Dec 3, 2025 | 1,686.00 | 1,707.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.12% | 1,214,778 |
| Dec 2, 2025 | 1,625.00 | 1,679.00 | 1,614.00 | 1,670.00 | 1,670.00 | 2.77% | 2,819,493 |
| Dec 1, 2025 | 1,605.00 | 1,658.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.31% | 1,233,127 |