KRX · 003280 · stock

Heung-A Shipping Co.,Ltd. (003280) stock price history

Every KRX trading session of Heung-A Shipping Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 003280 data, free keyYear by year table

003280 adjusted close, 2000 to 2026

003280Heung-A Shipping Co.,Ltd.
₩1,830+14.7% over one year
20052010201520202025
₩34,343
All time high, 2015
₩4,795
52 week high, ₩1,524 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

003280 key facts

  • Heung-A Shipping Co.,Ltd. (003280) closed at ₩1,830 on Sep 28, 2026 on KRX.
  • 003280's all time high close is ₩34,343, set on Apr 7, 2015; its all time low close is ₩951.74 on Mar 23, 2020.
  • 003280's 52 week range is ₩1,524 to ₩4,795.
  • 003280 returned +14.7% over the year to Sep 28, 2026 and -58.3% over five years.
  • Over ten years 003280 returned -89%, -20.0% a year compounded.
  • 003280's deepest drawdown was -97.2% from Apr 7, 2015 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 003280 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003280 price chart, 2000 to 2026

003280 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,153₩3,574₩11,078₩34,343200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003280 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.4%
3 months+13.0%
6 months-42.9%
Year to date+15.5%
1 year+14.7%
3 years+13.3%
5 years-58.3%
10 years-89.3%
Since Jan 4, 2000-42.2%
Compound annual growth, 26.7 years-2.0%

003280 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩34,343 on Apr 7, 2015
All time low close
₩951.74 on Mar 23, 2020
52 week high
₩4,795 on Apr 2, 2026
52 week low
₩1,524 on Jul 29, 2026
Deepest drawdown
-97.2% from Apr 7, 2015 to Mar 23, 2020, not yet recovered
Best single session
+75.2% on Sep 15, 2021
Worst single session
-29.9% on Mar 11, 2020
Volatility, 1 year annualised
82.4%
Sessions closing higher, 1 year
42%
Best calendar year
2021, +134%
Worst calendar year
2008, -64%

003280 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩1,584₩4,795₩1,524₩1,830+15.5%5.5B181
2025₩1,608₩2,545₩1,414₩1,584-1.5%1.8B241
2024₩2,600₩5,300₩1,454₩1,608-35.7%2.5B244
2023₩1,325₩3,090₩1,285₩2,500+84.5%955M245
2022₩2,710₩3,835₩1,205₩1,355-49.8%301.2M244
2021₩1,153₩7,400₩1,153₩2,700+134.2%303.5M248
2020₩2,167₩2,337₩924.93₩1,153-46.4%134.7M248
2019₩3,811₩4,669₩1,564₩2,149-43.9%192M246
2018₩7,155₩9,337₩3,430₩3,830-46.5%68.3M244
2017₩11,811₩20,625₩6,841₩7,155-39.0%165.8M241
2016₩16,194₩23,164₩9,850₩11,723-25.9%151.1M246
2015₩23,907₩34,925₩13,097₩15,818-33.1%49.3M249
2014₩10,857₩24,988₩9,655₩23,657+123.9%48.6M245
2013₩7,472₩18,915₩7,369₩10,567+42.0%36.9M247
2012₩5,949₩9,641₩5,205₩7,441+30.2%29.9M248
2011₩8,920₩11,479₩4,654₩5,714-36.5%12.3M248
2010₩5,246₩12,101₩5,131₩8,997+70.3%44.6M251
2009₩4,950₩12,888₩4,502₩5,284+6.8%15.7M253
2008₩14,310₩20,559₩3,235₩4,950-64.5%16.7M257
2007₩9,399₩26,812₩8,694₩13,943+53.5%16.8M246
2006₩9,920₩13,568₩6,724₩9,083-7.5%16.1M248
2005₩6,152₩19,295₩5,523₩9,824+58.5%13.2M259
2004₩5,524₩9,244₩2,689₩6,199+12.2%5.3M262
2003₩2,773₩7,615₩2,315₩5,524+99.2%1.8M261
2002₩2,478₩6,030₩2,377₩2,773+11.9%2.5M261
2001₩1,717₩3,649₩1,235₩2,478+44.4%2M261
2000₩3,165₩4,336₩1,690₩1,717n/a1.8M259

003280 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩1,830+7.6%
August 2026₩1,700+2.3%
July 2026₩1,662+3.0%
June 2026₩1,613-23.2%
May 2026₩2,100-27.3%
April 2026₩2,890-27.4%
March 2026₩3,980+121.6%
February 2026₩1,796+3.2%
January 2026₩1,741+9.9%
December 2025₩1,584-1.2%
November 2025₩1,604-7.8%
October 2025₩1,740+9.9%

About the 003280 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/003280/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003200 Ilshin Spinning Co., Ltd
  • 003220 Daewon Pharmaceutical Co., Ltd.
  • 003230 Samyang Foods Co., Ltd.
  • 003240 Taekwang Industrial Co., Ltd.
  • 003300 Hanil Holdings Co., Ltd.
  • 003350 Hankook Cosmetics Manufacturing Co., Ltd
  • 003460 Yuhwa Securities co.,ltd.
  • 003465 Yuhwa Securities co.,ltd.

Common questions

003280 share price history

Start with any symbol.

Start free