Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 222.00 | 223.00 | 220.00 | 221.00 | 11,050.00 | 17,347 |
| 2025-05-27 | 225.00 | 225.00 | 220.00 | 220.00 | 11,000.00 | 24,566 |
| 2025-05-26 | 224.00 | 227.00 | 221.00 | 225.00 | 11,250.00 | 36,407 |
| 2025-05-23 | 224.00 | 227.00 | 221.00 | 224.00 | 11,200.00 | 36,663 |
| 2025-05-22 | 233.00 | 233.00 | 224.00 | 224.00 | 11,200.00 | 67,752 |
| 2025-05-21 | 236.00 | 236.00 | 232.00 | 233.00 | 11,650.00 | 40,907 |
| 2025-05-20 | 230.00 | 238.00 | 230.00 | 236.00 | 11,800.00 | 56,094 |
| 2025-05-19 | 231.00 | 233.00 | 228.00 | 232.00 | 11,600.00 | 29,838 |
| 2025-05-16 | 230.00 | 233.00 | 227.00 | 231.00 | 11,550.00 | 51,936 |
| 2025-05-15 | 233.00 | 234.00 | 225.00 | 231.00 | 11,550.00 | 46,122 |
| 2025-05-14 | 238.00 | 239.00 | 231.00 | 232.00 | 11,600.00 | 108,395 |
| 2025-05-13 | 245.00 | 255.00 | 238.00 | 240.00 | 12,000.00 | 227,178 |
| 2025-05-12 | 236.00 | 242.00 | 235.00 | 239.00 | 11,950.00 | 77,894 |
| 2025-05-09 | 240.00 | 241.00 | 235.00 | 237.00 | 11,850.00 | 39,995 |
| 2025-05-08 | 241.00 | 243.00 | 236.00 | 240.00 | 12,000.00 | 30,195 |
| 2025-05-07 | 250.00 | 251.00 | 238.00 | 240.00 | 12,000.00 | 71,563 |
| 2025-05-02 | 239.00 | 260.00 | 233.00 | 250.00 | 12,500.00 | 261,392 |
| 2025-04-30 | 228.00 | 256.00 | 226.00 | 236.00 | 11,800.00 | 403,036 |
| 2025-04-29 | 224.00 | 229.00 | 223.00 | 227.00 | 11,350.00 | 26,754 |
| 2025-04-28 | 228.00 | 228.00 | 223.00 | 223.00 | 11,150.00 | 25,254 |
| 2025-04-25 | 229.00 | 231.00 | 223.00 | 228.00 | 11,400.00 | 34,769 |
| 2025-04-24 | 229.00 | 233.00 | 227.00 | 229.00 | 11,450.00 | 38,809 |
| 2025-04-23 | 230.00 | 230.00 | 225.00 | 229.00 | 11,450.00 | 21,816 |
| 2025-04-22 | 228.00 | 230.00 | 224.00 | 229.00 | 11,450.00 | 38,028 |
| 2025-04-21 | 228.00 | 228.00 | 222.00 | 227.00 | 11,350.00 | 33,126 |
| 2025-04-18 | 228.00 | 228.00 | 224.00 | 227.00 | 11,350.00 | 23,756 |
| 2025-04-17 | 232.00 | 233.00 | 225.00 | 229.00 | 11,450.00 | 29,654 |
| 2025-04-16 | 224.00 | 226.00 | 221.00 | 225.00 | 11,250.00 | 29,639 |
| 2025-04-15 | 229.00 | 229.00 | 223.00 | 224.00 | 11,200.00 | 23,133 |
| 2025-04-14 | 222.00 | 232.00 | 221.00 | 229.00 | 11,450.00 | 37,169 |
| 2025-04-11 | 220.00 | 222.00 | 213.00 | 222.00 | 11,100.00 | 29,428 |
| 2025-04-10 | 209.00 | 223.00 | 208.00 | 220.00 | 11,000.00 | 50,700 |
| 2025-04-09 | 227.00 | 228.00 | 203.00 | 204.00 | 10,200.00 | 78,076 |
| 2025-04-08 | 227.00 | 249.00 | 226.00 | 229.00 | 11,450.00 | 73,401 |
| 2025-04-07 | 235.00 | 235.00 | 225.00 | 225.00 | 11,250.00 | 30,047 |
| 2025-04-04 | 236.00 | 240.00 | 230.00 | 237.00 | 11,850.00 | 31,239 |
| 2025-04-03 | 232.00 | 244.00 | 227.00 | 237.00 | 11,850.00 | 22,468 |
| 2025-04-02 | 242.00 | 242.00 | 231.00 | 233.00 | 11,650.00 | 14,301 |
| 2025-04-01 | 231.00 | 239.00 | 229.00 | 238.00 | 11,900.00 | 26,892 |
| 2025-03-31 | 236.00 | 238.00 | 229.00 | 229.00 | 11,450.00 | 25,436 |
| 2025-03-28 | 243.00 | 243.00 | 237.00 | 239.00 | 11,950.00 | 18,386 |
| 2025-03-27 | 251.00 | 251.00 | 242.00 | 243.00 | 12,150.00 | 20,408 |
| 2025-03-26 | 245.00 | 251.00 | 244.00 | 249.00 | 12,450.00 | 24,436 |
| 2025-03-25 | 242.00 | 249.00 | 238.00 | 247.00 | 12,350.00 | 60,221 |
| 2025-03-24 | 238.00 | 246.00 | 231.00 | 243.00 | 12,150.00 | 31,731 |
| 2025-03-21 | 248.00 | 249.00 | 236.00 | 238.00 | 11,900.00 | 58,574 |
| 2025-03-20 | 248.00 | 249.00 | 246.00 | 248.00 | 12,400.00 | 21,993 |
| 2025-03-19 | 249.00 | 251.00 | 247.00 | 248.00 | 12,400.00 | 28,661 |
| 2025-03-18 | 249.00 | 253.00 | 248.00 | 249.00 | 12,450.00 | 21,167 |
| 2025-03-17 | 251.00 | 256.00 | 249.00 | 251.00 | 12,550.00 | 26,522 |
| 2025-03-14 | 247.00 | 257.00 | 245.00 | 252.00 | 12,600.00 | 41,455 |
| 2025-03-13 | 256.00 | 256.00 | 246.00 | 247.00 | 12,350.00 | 48,835 |
| 2025-03-12 | 250.00 | 254.00 | 247.00 | 252.00 | 12,600.00 | 55,289 |
| 2025-03-11 | 249.00 | 251.00 | 247.00 | 250.00 | 12,500.00 | 25,347 |
| 2025-03-10 | 251.00 | 255.00 | 247.00 | 253.00 | 12,650.00 | 35,099 |
| 2025-03-07 | 244.00 | 253.00 | 244.00 | 249.00 | 12,450.00 | 41,140 |
| 2025-03-06 | 250.00 | 250.00 | 241.00 | 244.00 | 12,200.00 | 54,662 |
| 2025-03-05 | 250.00 | 254.00 | 248.00 | 249.00 | 12,450.00 | 22,955 |
| 2025-03-04 | 259.00 | 259.00 | 246.00 | 251.00 | 12,550.00 | 53,007 |
| 2025-02-28 | 259.00 | 263.00 | 257.00 | 259.00 | 12,950.00 | 30,930 |
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.