Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,110.00 | 9,140.00 | 9,030.00 | 9,140.00 | 8,168.63 | 3,917 |
| 2024-07-24 | 9,120.00 | 9,180.00 | 9,090.00 | 9,110.00 | 8,141.82 | 3,424 |
| 2024-07-23 | 9,120.00 | 9,290.00 | 9,120.00 | 9,150.00 | 8,177.56 | 2,464 |
| 2024-07-22 | 9,300.00 | 9,300.00 | 9,150.00 | 9,200.00 | 8,222.25 | 1,562 |
| 2024-07-19 | 9,160.00 | 9,250.00 | 9,150.00 | 9,200.00 | 8,222.25 | 2,577 |
| 2024-07-18 | 9,150.00 | 9,340.00 | 9,130.00 | 9,220.00 | 8,240.12 | 3,908 |
| 2024-07-17 | 9,120.00 | 9,280.00 | 9,080.00 | 9,220.00 | 8,240.12 | 7,896 |
| 2024-07-16 | 9,080.00 | 9,150.00 | 9,060.00 | 9,080.00 | 8,115.00 | 11,478 |
| 2024-07-15 | 9,130.00 | 9,130.00 | 9,100.00 | 9,110.00 | 8,141.82 | 10,724 |
| 2024-07-12 | 9,200.00 | 9,220.00 | 9,120.00 | 9,130.00 | 8,159.69 | 7,867 |
| 2024-07-11 | 9,230.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,222.25 | 6,830 |
| 2024-07-10 | 9,240.00 | 9,340.00 | 9,220.00 | 9,230.00 | 8,249.06 | 10,641 |
| 2024-07-09 | 9,230.00 | 9,300.00 | 9,230.00 | 9,270.00 | 8,284.81 | 4,609 |
| 2024-07-08 | 9,420.00 | 9,420.00 | 9,250.00 | 9,280.00 | 8,293.75 | 12,701 |
| 2024-07-05 | 9,350.00 | 9,390.00 | 9,350.00 | 9,350.00 | 8,356.31 | 7,299 |
| 2024-07-04 | 9,430.00 | 9,430.00 | 9,350.00 | 9,370.00 | 8,374.18 | 7,045 |
| 2024-07-03 | 9,430.00 | 9,430.00 | 9,380.00 | 9,430.00 | 8,427.81 | 2,824 |
| 2024-07-02 | 9,350.00 | 9,510.00 | 9,350.00 | 9,410.00 | 8,409.93 | 5,237 |
| 2024-07-01 | 9,510.00 | 9,550.00 | 9,470.00 | 9,500.00 | 8,490.37 | 1,592 |
| 2024-06-28 | 9,600.00 | 9,640.00 | 9,430.00 | 9,470.00 | 8,463.56 | 6,201 |
| 2024-06-27 | 9,570.00 | 9,590.00 | 9,480.00 | 9,560.00 | 8,543.99 | 1,280 |
| 2024-06-26 | 9,520.00 | 9,570.00 | 9,460.00 | 9,550.00 | 8,535.05 | 1,499 |
| 2024-06-25 | 9,410.00 | 9,580.00 | 9,410.00 | 9,520.00 | 8,508.24 | 2,206 |
| 2024-06-24 | 9,600.00 | 9,610.00 | 9,510.00 | 9,530.00 | 8,517.18 | 738 |
| 2024-06-21 | 9,600.00 | 9,600.00 | 9,520.00 | 9,520.00 | 8,508.24 | 2,742 |
| 2024-06-20 | 9,500.00 | 9,650.00 | 9,500.00 | 9,520.00 | 8,508.24 | 2,085 |
| 2024-06-19 | 9,540.00 | 9,690.00 | 9,450.00 | 9,450.00 | 8,445.68 | 8,646 |
| 2024-06-18 | 9,630.00 | 9,670.00 | 9,390.00 | 9,540.00 | 8,526.12 | 20,045 |
| 2024-06-17 | 9,640.00 | 9,800.00 | 9,640.00 | 9,660.00 | 8,633.36 | 6,280 |
| 2024-06-14 | 9,850.00 | 9,850.00 | 9,620.00 | 9,680.00 | 8,651.24 | 6,561 |
| 2024-06-13 | 9,670.00 | 9,870.00 | 9,650.00 | 9,870.00 | 8,821.04 | 18,947 |
| 2024-06-12 | 9,780.00 | 9,780.00 | 9,630.00 | 9,660.00 | 8,633.36 | 2,237 |
| 2024-06-11 | 9,650.00 | 9,700.00 | 9,610.00 | 9,670.00 | 8,642.30 | 7,390 |
| 2024-06-10 | 9,580.00 | 9,620.00 | 9,560.00 | 9,570.00 | 8,552.93 | 8,213 |
| 2024-06-07 | 9,800.00 | 9,800.00 | 9,570.00 | 9,570.00 | 8,552.93 | 2,982 |
| 2024-06-05 | 9,650.00 | 9,720.00 | 9,620.00 | 9,650.00 | 8,624.43 | 4,317 |
| 2024-06-04 | 9,620.00 | 9,650.00 | 9,600.00 | 9,650.00 | 8,624.43 | 5,438 |
| 2024-06-03 | 9,660.00 | 9,670.00 | 9,630.00 | 9,650.00 | 8,624.43 | 8,234 |
| 2024-05-31 | 9,660.00 | 9,750.00 | 9,600.00 | 9,640.00 | 8,615.49 | 3,057 |
| 2024-05-30 | 9,600.00 | 9,710.00 | 9,580.00 | 9,670.00 | 8,642.30 | 2,784 |
| 2024-05-29 | 9,910.00 | 9,910.00 | 9,610.00 | 9,610.00 | 8,588.68 | 3,263 |
| 2024-05-28 | 9,670.00 | 10,000.00 | 9,600.00 | 9,670.00 | 8,642.30 | 2,565 |
| 2024-05-27 | 9,700.00 | 9,730.00 | 9,630.00 | 9,650.00 | 8,624.43 | 2,868 |
| 2024-05-24 | 9,690.00 | 9,690.00 | 9,620.00 | 9,640.00 | 8,615.49 | 7,044 |
| 2024-05-23 | 9,660.00 | 9,750.00 | 9,650.00 | 9,650.00 | 8,624.43 | 5,022 |
| 2024-05-22 | 9,670.00 | 9,870.00 | 9,650.00 | 9,650.00 | 8,624.43 | 4,055 |
| 2024-05-21 | 9,750.00 | 9,750.00 | 9,640.00 | 9,690.00 | 8,660.17 | 5,334 |
| 2024-05-20 | 9,800.00 | 9,860.00 | 9,750.00 | 9,750.00 | 8,713.80 | 6,870 |
| 2024-05-17 | 9,970.00 | 9,970.00 | 9,740.00 | 9,880.00 | 8,829.98 | 3,757 |
| 2024-05-16 | 9,990.00 | 9,990.00 | 9,660.00 | 9,970.00 | 8,910.42 | 9,047 |
| 2024-05-14 | 9,770.00 | 9,770.00 | 9,690.00 | 9,700.00 | 8,669.11 | 8,206 |
| 2024-05-13 | 9,810.00 | 9,830.00 | 9,710.00 | 9,770.00 | 8,731.67 | 14,420 |
| 2024-05-10 | 9,880.00 | 9,930.00 | 9,830.00 | 9,850.00 | 8,803.17 | 3,234 |
| 2024-05-09 | 9,880.00 | 9,930.00 | 9,880.00 | 9,880.00 | 8,829.98 | 2,083 |
| 2024-05-08 | 10,020.00 | 10,020.00 | 9,870.00 | 9,900.00 | 8,847.86 | 2,794 |
| 2024-05-07 | 9,990.00 | 9,990.00 | 9,910.00 | 9,920.00 | 8,865.73 | 3,587 |
| 2024-05-03 | 10,020.00 | 10,020.00 | 9,900.00 | 9,990.00 | 8,928.29 | 3,159 |
| 2024-05-02 | 9,920.00 | 10,030.00 | 9,920.00 | 9,990.00 | 8,928.29 | 2,092 |
| 2024-04-30 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,937.23 | 2,504 |
| 2024-04-29 | 9,950.00 | 10,010.00 | 9,890.00 | 9,960.00 | 8,901.48 | 7,902 |
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.