Stock listing
KRX:003280 Heung-A Shipping Co., Ltd (흥아해운) 주가
Follow Heung-A Shipping Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:003280
₩1,743.00 KRW +40.00 (+2.3%)
Close on Nov 2, 2026
- Day range
- ₩1,679.00 – ₩1,751.00 KRWNov 2, 2026
- Volume
- 1.69M sharesNov 2, 2026
- Market cap
- ₩419.1B KRWAt the close on Nov 2, 2026 · price × 240.4M shares outstanding
- 52-week range
- ₩1,524.00 – ₩4,795.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩12.83B KRWMedian day 3.37M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:003280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,743.00 | +40.00 | +2.3% | ₩1,701.00 | ₩1,751.00 | ₩1,679.00 | 1,694,503 | |
| ₩1,703.00 | +29.00 | +1.7% | ₩1,665.00 | ₩1,714.00 | ₩1,664.00 | 2,106,893 | |
| ₩1,674.00 | -23.00 | -1.4% | ₩1,700.00 | ₩1,710.00 | ₩1,667.00 | 1,090,418 | |
| ₩1,697.00 | +9.00 | +0.5% | ₩1,689.00 | ₩1,730.00 | ₩1,674.00 | 1,197,215 | |
| ₩1,688.00 | +6.00 | +0.4% | ₩1,675.00 | ₩1,722.00 | ₩1,674.00 | 1,395,880 | |
| ₩1,682.00 | +7.00 | +0.4% | ₩1,675.00 | ₩1,708.00 | ₩1,645.00 | 1,840,849 | |
| ₩1,675.00 | -52.00 | -3.0% | ₩1,727.00 | ₩1,728.00 | ₩1,659.00 | 2,049,687 | |
| ₩1,727.00 | -40.00 | -2.3% | ₩1,762.00 | ₩1,763.00 | ₩1,723.00 | 1,521,972 | |
| ₩1,767.00 | +19.00 | +1.1% | ₩1,725.00 | ₩1,780.00 | ₩1,725.00 | 1,410,967 | |
| ₩1,748.00 | -59.00 | -3.3% | ₩1,811.00 | ₩1,820.00 | ₩1,738.00 | 2,768,292 | |
| ₩1,807.00 | -50.00 | -2.7% | ₩1,831.00 | ₩1,850.00 | ₩1,805.00 | 2,619,422 | |
| ₩1,857.00 | +34.00 | +1.9% | ₩1,810.00 | ₩1,869.00 | ₩1,810.00 | 3,627,666 | |
| ₩1,823.00 | -15.00 | -0.8% | ₩1,784.00 | ₩1,962.00 | ₩1,777.00 | 7,686,029 | |
| ₩1,838.00 | +48.00 | +2.7% | ₩1,778.00 | ₩1,854.00 | ₩1,777.00 | 6,070,729 | |
| ₩1,790.00 | -84.00 | -4.5% | ₩1,892.00 | ₩1,920.00 | ₩1,771.00 | 6,687,815 | |
| ₩1,874.00 | +56.00 | +3.1% | ₩1,827.00 | ₩1,907.00 | ₩1,827.00 | 14,726,373 | |
| ₩1,818.00 | -23.00 | -1.2% | ₩1,834.00 | ₩1,850.00 | ₩1,815.00 | 2,368,983 | |
| ₩1,841.00 | +31.00 | +1.7% | ₩1,816.00 | ₩1,861.00 | ₩1,812.00 | 3,369,612 | |
| ₩1,810.00 | -45.00 | -2.4% | ₩1,855.00 | ₩1,858.00 | ₩1,809.00 | 2,267,952 | |
| ₩1,855.00 | +25.00 | +1.4% | ₩1,834.00 | ₩1,865.00 | ₩1,832.00 | 2,876,162 | |
| ₩1,830.00 | +20.00 | +1.1% | ₩1,801.00 | ₩1,835.00 | ₩1,801.00 | 2,076,051 | |
| ₩1,810.00 | +14.00 | +0.8% | ₩1,785.00 | ₩1,826.00 | ₩1,785.00 | 1,554,493 | |
| ₩1,796.00 | -34.00 | -1.9% | ₩1,836.00 | ₩1,850.00 | ₩1,794.00 | 2,424,507 | |
| ₩1,830.00 | +53.00 | +3.0% | ₩1,788.00 | ₩1,835.00 | ₩1,787.00 | 3,749,904 | |
| ₩1,777.00 | -24.00 | -1.3% | ₩1,801.00 | ₩1,813.00 | ₩1,774.00 | 1,897,236 | |
| ₩1,801.00 | +11.00 | +0.6% | ₩1,791.00 | ₩1,805.00 | ₩1,767.00 | 2,467,030 | |
| ₩1,790.00 | -13.00 | -0.7% | ₩1,807.00 | ₩1,812.00 | ₩1,767.00 | 2,696,824 | |
| ₩1,803.00 | -15.00 | -0.8% | ₩1,817.00 | ₩1,833.00 | ₩1,803.00 | 3,045,447 | |
| ₩1,818.00 | +2.00 | +0.1% | ₩1,798.00 | ₩1,825.00 | ₩1,785.00 | 2,284,179 | |
| ₩1,816.00 | +14.00 | +0.8% | ₩1,810.00 | ₩1,852.00 | ₩1,800.00 | 4,333,685 | |
| ₩1,802.00 | -34.00 | -1.9% | ₩1,824.00 | ₩1,839.00 | ₩1,786.00 | 5,131,997 | |
| ₩1,836.00 | -42.00 | -2.2% | ₩1,909.00 | ₩1,961.00 | ₩1,831.00 | 10,602,673 | |
| ₩1,878.00 | -23.00 | -1.2% | ₩2,050.00 | ₩2,080.00 | ₩1,877.00 | 24,202,258 | |
| ₩1,901.00 | +141.00 | +8.0% | ₩1,782.00 | ₩2,200.00 | ₩1,772.00 | 99,746,740 | |
| ₩1,760.00 | 0.00 | 0.0% | ₩1,772.00 | ₩1,782.00 | ₩1,745.00 | 4,310,460 | |
| ₩1,760.00 | +21.00 | +1.2% | ₩1,748.00 | ₩1,767.00 | ₩1,724.00 | 3,971,005 | |
| ₩1,739.00 | +15.00 | +0.9% | ₩1,744.00 | ₩1,779.00 | ₩1,721.00 | 3,486,187 | |
| ₩1,724.00 | +25.00 | +1.5% | ₩1,702.00 | ₩1,745.00 | ₩1,699.00 | 3,034,583 | |
| ₩1,699.00 | -13.00 | -0.8% | ₩1,701.00 | ₩1,789.00 | ₩1,691.00 | 14,089,899 | |
| ₩1,712.00 | +23.00 | +1.4% | ₩1,740.00 | ₩1,845.00 | ₩1,689.00 | 24,279,536 | |
| ₩1,689.00 | -11.00 | -0.6% | ₩1,700.00 | ₩1,725.00 | ₩1,681.00 | 2,932,549 | |
| ₩1,700.00 | -20.00 | -1.2% | ₩1,750.00 | ₩1,770.00 | ₩1,689.00 | 4,262,510 | |
| ₩1,720.00 | +21.00 | +1.2% | ₩1,706.00 | ₩1,731.00 | ₩1,685.00 | 2,214,032 | |
| ₩1,699.00 | -12.00 | -0.7% | ₩1,712.00 | ₩1,727.00 | ₩1,690.00 | 2,039,357 | |
| ₩1,711.00 | -88.00 | -4.9% | ₩1,771.00 | ₩1,775.00 | ₩1,696.00 | 3,573,762 | |
| ₩1,799.00 | +11.00 | +0.6% | ₩1,762.00 | ₩1,812.00 | ₩1,736.00 | 2,949,767 | |
| ₩1,788.00 | +18.00 | +1.0% | ₩1,750.00 | ₩1,810.00 | ₩1,730.00 | 3,565,799 | |
| ₩1,770.00 | -16.00 | -0.9% | ₩1,806.00 | ₩1,807.00 | ₩1,748.00 | 4,747,107 | |
| ₩1,786.00 | -5.00 | -0.3% | ₩1,770.00 | ₩1,802.00 | ₩1,736.00 | 6,023,978 | |
| ₩1,791.00 | -143.00 | -7.4% | ₩1,890.00 | ₩1,957.00 | ₩1,771.00 | 17,278,017 | |
| ₩1,934.00 | +221.00 | +12.9% | ₩1,720.00 | ₩1,985.00 | ₩1,719.00 | 47,189,758 | |
| ₩1,713.00 | +18.00 | +1.1% | ₩1,700.00 | ₩1,713.00 | ₩1,677.00 | 2,976,494 | |
| ₩1,695.00 | -17.00 | -1.0% | ₩1,715.00 | ₩1,715.00 | ₩1,690.00 | 3,100,215 | |
| ₩1,712.00 | -13.00 | -0.8% | ₩1,728.00 | ₩1,743.00 | ₩1,704.00 | 4,324,704 | |
| ₩1,725.00 | +34.00 | +2.0% | ₩1,720.00 | ₩1,765.00 | ₩1,694.00 | 7,347,058 | |
| ₩1,691.00 | +6.00 | +0.4% | ₩1,687.00 | ₩1,720.00 | ₩1,666.00 | 3,166,169 | |
| ₩1,685.00 | +17.00 | +1.0% | ₩1,677.00 | ₩1,714.00 | ₩1,647.00 | 4,019,802 | |
| ₩1,668.00 | -16.00 | -1.0% | ₩1,664.00 | ₩1,727.00 | ₩1,631.00 | 7,274,144 | |
| ₩1,684.00 | +31.00 | +1.9% | ₩1,655.00 | ₩1,705.00 | ₩1,641.00 | 4,165,020 | |
| ₩1,653.00 | +89.00 | +5.7% | ₩1,567.00 | ₩1,654.00 | ₩1,567.00 | 3,873,805 | |
| ₩1,564.00 | -98.00 | -5.9% | ₩1,613.00 | ₩1,617.00 | ₩1,542.00 | 4,520,917 |
- Ticker
- KRX:003280
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Heung-A Shipping Co., Ltd on 6ix
- News releases
- 1 in all · newest Sep 25, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Heung-A Shipping Co., Ltd.