Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,930.00 | 10,930.00 | 10,500.00 | 10,570.00 | 10,570.00 | 4,549 |
| 2026-10-16 | 10,700.00 | 10,740.00 | 10,450.00 | 10,600.00 | 10,600.00 | 5,663 |
| 2026-10-15 | 10,700.00 | 10,700.00 | 10,460.00 | 10,460.00 | 10,460.00 | 6,385 |
| 2026-10-14 | 10,760.00 | 10,890.00 | 10,650.00 | 10,650.00 | 10,650.00 | 2,063 |
| 2026-10-13 | 10,750.00 | 10,890.00 | 10,550.00 | 10,730.00 | 10,730.00 | 5,446 |
| 2026-10-12 | 11,100.00 | 11,100.00 | 10,770.00 | 10,770.00 | 10,770.00 | 3,643 |
| 2026-10-08 | 11,090.00 | 11,090.00 | 10,800.00 | 11,080.00 | 11,080.00 | 6,261 |
| 2026-10-07 | 11,030.00 | 11,110.00 | 10,900.00 | 11,110.00 | 11,110.00 | 2,401 |
| 2026-10-06 | 11,050.00 | 11,050.00 | 10,910.00 | 11,030.00 | 11,030.00 | 3,453 |
| 2026-10-02 | 10,910.00 | 11,070.00 | 10,850.00 | 11,070.00 | 11,070.00 | 3,900 |
| 2026-10-01 | 11,080.00 | 11,080.00 | 10,900.00 | 10,960.00 | 10,960.00 | 3,674 |
| 2026-09-30 | 11,090.00 | 11,090.00 | 10,910.00 | 11,080.00 | 11,080.00 | 2,299 |
| 2026-09-29 | 11,200.00 | 11,200.00 | 10,930.00 | 11,090.00 | 11,090.00 | 7,389 |
| 2026-09-28 | 11,030.00 | 11,190.00 | 11,010.00 | 11,100.00 | 11,100.00 | 4,508 |
| 2026-09-23 | 10,950.00 | 11,090.00 | 10,880.00 | 11,030.00 | 11,030.00 | 5,360 |
| 2026-09-22 | 11,000.00 | 11,350.00 | 10,920.00 | 11,000.00 | 11,000.00 | 5,238 |
| 2026-09-21 | 11,250.00 | 11,250.00 | 10,850.00 | 11,090.00 | 11,090.00 | 4,383 |
| 2026-09-18 | 11,020.00 | 11,030.00 | 10,840.00 | 11,030.00 | 11,030.00 | 11,106 |
| 2026-09-17 | 10,970.00 | 10,970.00 | 10,850.00 | 10,930.00 | 10,930.00 | 3,125 |
| 2026-09-16 | 11,120.00 | 11,120.00 | 10,760.00 | 10,820.00 | 10,820.00 | 6,085 |
| 2026-09-15 | 10,950.00 | 10,950.00 | 10,720.00 | 10,770.00 | 10,770.00 | 2,955 |
| 2026-09-14 | 10,980.00 | 10,980.00 | 10,620.00 | 10,800.00 | 10,800.00 | 5,056 |
| 2026-09-11 | 11,000.00 | 11,070.00 | 10,690.00 | 10,830.00 | 10,830.00 | 7,581 |
| 2026-09-10 | 10,710.00 | 11,000.00 | 10,610.00 | 10,680.00 | 10,680.00 | 8,978 |
| 2026-09-09 | 10,990.00 | 11,330.00 | 10,640.00 | 10,700.00 | 10,700.00 | 20,105 |
| 2026-09-08 | 10,880.00 | 11,000.00 | 10,790.00 | 10,790.00 | 10,790.00 | 3,244 |
| 2026-09-07 | 10,700.00 | 10,960.00 | 10,620.00 | 10,960.00 | 10,960.00 | 2,840 |
| 2026-09-04 | 11,110.00 | 11,110.00 | 10,640.00 | 10,740.00 | 10,740.00 | 12,606 |
| 2026-09-03 | 10,810.00 | 11,000.00 | 10,720.00 | 10,890.00 | 10,890.00 | 9,769 |
| 2026-09-02 | 10,980.00 | 11,200.00 | 10,720.00 | 10,890.00 | 10,890.00 | 3,057 |
| 2026-09-01 | 10,910.00 | 10,940.00 | 10,700.00 | 10,900.00 | 10,900.00 | 6,238 |
| 2026-08-31 | 10,860.00 | 10,900.00 | 10,630.00 | 10,900.00 | 10,900.00 | 4,412 |
| 2026-08-28 | 10,840.00 | 10,860.00 | 10,630.00 | 10,860.00 | 10,860.00 | 7,890 |
| 2026-08-27 | 10,700.00 | 10,870.00 | 10,610.00 | 10,840.00 | 10,840.00 | 3,727 |
| 2026-08-26 | 10,600.00 | 10,950.00 | 10,510.00 | 10,840.00 | 10,840.00 | 6,674 |
| 2026-08-25 | 10,500.00 | 10,800.00 | 10,410.00 | 10,550.00 | 10,550.00 | 3,405 |
| 2026-08-24 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,410 |
| 2026-08-21 | 10,750.00 | 10,750.00 | 10,370.00 | 10,490.00 | 10,490.00 | 6,445 |
| 2026-08-20 | 10,450.00 | 10,700.00 | 10,370.00 | 10,700.00 | 10,700.00 | 10,152 |
| 2026-08-19 | 11,050.00 | 11,050.00 | 10,400.00 | 10,570.00 | 10,570.00 | 27,953 |
| 2026-08-18 | 11,770.00 | 11,770.00 | 10,880.00 | 10,980.00 | 10,980.00 | 20,794 |
| 2026-08-14 | 11,820.00 | 11,950.00 | 11,700.00 | 11,780.00 | 11,780.00 | 7,076 |
| 2026-08-13 | 12,000.00 | 12,230.00 | 11,600.00 | 11,820.00 | 11,820.00 | 15,093 |
| 2026-08-12 | 11,890.00 | 12,110.00 | 11,720.00 | 12,000.00 | 12,000.00 | 13,622 |
| 2026-08-11 | 11,540.00 | 12,270.00 | 11,530.00 | 11,890.00 | 11,890.00 | 30,070 |
| 2026-08-10 | 11,690.00 | 11,990.00 | 11,520.00 | 11,570.00 | 11,570.00 | 10,298 |
| 2026-08-07 | 11,580.00 | 11,970.00 | 11,490.00 | 11,690.00 | 11,690.00 | 15,646 |
| 2026-08-06 | 11,550.00 | 11,750.00 | 11,440.00 | 11,600.00 | 11,600.00 | 15,521 |
| 2026-08-05 | 11,500.00 | 11,890.00 | 11,290.00 | 11,550.00 | 11,550.00 | 13,417 |
| 2026-08-04 | 11,100.00 | 11,990.00 | 11,100.00 | 11,400.00 | 11,400.00 | 30,307 |
| 2026-08-03 | 10,850.00 | 11,480.00 | 10,850.00 | 11,200.00 | 11,200.00 | 24,335 |
| 2026-07-31 | 10,750.00 | 11,000.00 | 10,690.00 | 10,880.00 | 10,880.00 | 13,969 |
| 2026-07-30 | 10,520.00 | 10,860.00 | 10,200.00 | 10,740.00 | 10,740.00 | 18,089 |
| 2026-07-29 | 10,710.00 | 10,850.00 | 10,130.00 | 10,720.00 | 10,720.00 | 28,860 |
| 2026-07-28 | 11,030.00 | 11,130.00 | 10,570.00 | 10,710.00 | 10,710.00 | 9,962 |
| 2026-07-27 | 11,240.00 | 11,400.00 | 10,890.00 | 11,030.00 | 11,030.00 | 22,595 |
| 2026-07-24 | 11,310.00 | 11,420.00 | 10,910.00 | 11,250.00 | 11,250.00 | 4,759 |
| 2026-07-23 | 10,830.00 | 11,360.00 | 10,830.00 | 11,360.00 | 11,360.00 | 5,082 |
| 2026-07-22 | 10,700.00 | 11,000.00 | 10,600.00 | 10,830.00 | 10,830.00 | 10,312 |
| 2026-07-21 | 10,820.00 | 10,820.00 | 10,360.00 | 10,690.00 | 10,690.00 | 12,501 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 750.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.