Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 218.00 | 218.00 | 213.00 | 214.00 | 10,700.00 | 6,490 |
| 2023-11-30 | 216.00 | 218.00 | 214.00 | 216.00 | 10,800.00 | 2,544 |
| 2023-11-29 | 217.00 | 217.00 | 212.00 | 216.00 | 10,800.00 | 14,634 |
| 2023-11-28 | 218.00 | 220.00 | 215.00 | 217.00 | 10,850.00 | 10,069 |
| 2023-11-27 | 219.00 | 221.00 | 215.00 | 218.00 | 10,900.00 | 12,538 |
| 2023-11-24 | 223.00 | 224.00 | 215.00 | 221.00 | 11,050.00 | 14,469 |
| 2023-11-23 | 225.00 | 226.00 | 223.00 | 223.00 | 11,150.00 | 3,010 |
| 2023-11-22 | 228.00 | 228.00 | 223.00 | 226.00 | 11,300.00 | 5,011 |
| 2023-11-21 | 222.00 | 229.00 | 219.00 | 226.00 | 11,300.00 | 16,871 |
| 2023-11-20 | 222.00 | 223.00 | 219.00 | 221.00 | 11,050.00 | 7,674 |
| 2023-11-17 | 228.00 | 229.00 | 221.00 | 222.00 | 11,100.00 | 9,189 |
| 2023-11-16 | 232.00 | 232.00 | 225.00 | 228.00 | 11,400.00 | 9,675 |
| 2023-11-15 | 223.00 | 229.00 | 221.00 | 228.00 | 11,400.00 | 11,886 |
| 2023-11-14 | 216.00 | 224.00 | 216.00 | 222.00 | 11,100.00 | 3,960 |
| 2023-11-13 | 223.00 | 223.00 | 218.00 | 219.00 | 10,950.00 | 7,376 |
| 2023-11-10 | 222.00 | 223.00 | 218.00 | 222.00 | 11,100.00 | 6,194 |
| 2023-11-09 | 226.00 | 226.00 | 217.00 | 221.00 | 11,050.00 | 5,138 |
| 2023-11-08 | 225.00 | 228.00 | 222.00 | 224.00 | 11,200.00 | 8,807 |
| 2023-11-07 | 229.00 | 229.00 | 222.00 | 225.00 | 11,250.00 | 14,733 |
| 2023-11-06 | 226.00 | 231.00 | 225.00 | 229.00 | 11,450.00 | 12,417 |
| 2023-11-03 | 224.00 | 229.00 | 220.00 | 226.00 | 11,300.00 | 10,142 |
| 2023-11-02 | 220.00 | 224.00 | 218.00 | 221.00 | 11,050.00 | 7,435 |
| 2023-11-01 | 216.00 | 221.00 | 211.00 | 217.00 | 10,850.00 | 9,610 |
| 2023-10-31 | 215.00 | 218.00 | 211.00 | 216.00 | 10,800.00 | 12,012 |
| 2023-10-30 | 218.00 | 218.00 | 213.00 | 213.00 | 10,650.00 | 8,194 |
| 2023-10-27 | 217.00 | 220.00 | 213.00 | 216.00 | 10,800.00 | 11,199 |
| 2023-10-26 | 220.00 | 224.00 | 213.00 | 217.00 | 10,850.00 | 10,803 |
| 2023-10-25 | 226.00 | 227.00 | 222.00 | 224.00 | 11,200.00 | 9,922 |
| 2023-10-24 | 221.00 | 223.00 | 213.00 | 221.00 | 11,050.00 | 15,005 |
| 2023-10-23 | 220.00 | 225.00 | 218.00 | 221.00 | 11,050.00 | 11,139 |
| 2023-10-20 | 224.00 | 227.00 | 219.00 | 220.00 | 11,000.00 | 16,434 |
| 2023-10-19 | 231.00 | 237.00 | 226.00 | 227.00 | 11,350.00 | 21,093 |
| 2023-10-18 | 246.00 | 256.00 | 232.00 | 234.00 | 11,700.00 | 62,090 |
| 2023-10-17 | 238.00 | 259.00 | 235.00 | 244.00 | 12,200.00 | 48,488 |
| 2023-10-16 | 243.00 | 246.00 | 228.00 | 238.00 | 11,900.00 | 55,227 |
| 2023-10-13 | 227.00 | 284.00 | 225.00 | 246.00 | 12,300.00 | 755,657 |
| 2023-10-12 | 234.00 | 234.00 | 227.00 | 227.00 | 11,350.00 | 9,437 |
| 2023-10-11 | 224.00 | 229.00 | 224.00 | 226.00 | 11,300.00 | 7,187 |
| 2023-10-10 | 229.00 | 230.00 | 223.00 | 224.00 | 11,200.00 | 10,226 |
| 2023-10-06 | 226.00 | 231.00 | 224.00 | 227.00 | 11,350.00 | 9,012 |
| 2023-10-05 | 227.00 | 231.00 | 220.00 | 226.00 | 11,300.00 | 16,205 |
| 2023-10-04 | 240.00 | 245.00 | 226.00 | 229.00 | 11,450.00 | 27,335 |
| 2023-09-27 | 235.00 | 239.00 | 228.00 | 238.00 | 11,900.00 | 19,508 |
| 2023-09-26 | 249.00 | 251.00 | 232.00 | 236.00 | 11,800.00 | 38,972 |
| 2023-09-25 | 240.00 | 273.00 | 239.00 | 251.00 | 12,550.00 | 278,752 |
| 2023-09-22 | 236.00 | 240.00 | 231.00 | 236.00 | 11,800.00 | 11,227 |
| 2023-09-21 | 247.00 | 250.00 | 235.00 | 239.00 | 11,950.00 | 14,005 |
| 2023-09-20 | 252.00 | 252.00 | 247.00 | 250.00 | 12,500.00 | 6,798 |
| 2023-09-19 | 251.00 | 252.00 | 245.00 | 249.00 | 12,450.00 | 10,325 |
| 2023-09-18 | 249.00 | 256.00 | 247.00 | 250.00 | 12,500.00 | 12,918 |
| 2023-09-15 | 249.00 | 253.00 | 245.00 | 249.00 | 12,450.00 | 12,931 |
| 2023-09-14 | 243.00 | 248.00 | 242.00 | 246.00 | 12,300.00 | 11,706 |
| 2023-09-13 | 246.00 | 251.00 | 240.00 | 246.00 | 12,300.00 | 17,659 |
| 2023-09-12 | 250.00 | 253.00 | 242.00 | 243.00 | 12,150.00 | 24,216 |
| 2023-09-11 | 255.00 | 255.00 | 248.00 | 248.00 | 12,400.00 | 9,830 |
| 2023-09-08 | 249.00 | 255.00 | 248.00 | 250.00 | 12,500.00 | 12,808 |
| 2023-09-07 | 259.00 | 263.00 | 251.00 | 253.00 | 12,650.00 | 12,008 |
| 2023-09-06 | 252.00 | 263.00 | 250.00 | 255.00 | 12,750.00 | 37,985 |
| 2023-09-05 | 247.00 | 251.00 | 245.00 | 250.00 | 12,500.00 | 10,677 |
| 2023-09-04 | 252.00 | 252.00 | 245.00 | 247.00 | 12,350.00 | 21,484 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.