Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,900.00 | 9,950.00 | 9,870.00 | 9,940.00 | 8,883.61 | 3,215 |
| 2024-04-25 | 9,950.00 | 10,000.00 | 9,890.00 | 9,900.00 | 8,847.86 | 4,200 |
| 2024-04-24 | 10,000.00 | 10,000.00 | 9,870.00 | 10,000.00 | 8,937.23 | 16,435 |
| 2024-04-23 | 10,030.00 | 10,030.00 | 9,920.00 | 9,960.00 | 8,901.48 | 8,288 |
| 2024-04-22 | 9,960.00 | 10,000.00 | 9,850.00 | 9,980.00 | 8,919.35 | 4,015 |
| 2024-04-19 | 9,800.00 | 9,980.00 | 9,780.00 | 9,980.00 | 8,919.35 | 13,528 |
| 2024-04-18 | 9,780.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,847.86 | 6,376 |
| 2024-04-17 | 9,720.00 | 9,780.00 | 9,630.00 | 9,780.00 | 8,740.61 | 2,382 |
| 2024-04-16 | 9,700.00 | 9,840.00 | 9,500.00 | 9,690.00 | 8,660.17 | 22,447 |
| 2024-04-15 | 9,710.00 | 9,770.00 | 9,490.00 | 9,770.00 | 8,731.67 | 20,988 |
| 2024-04-12 | 9,700.00 | 9,850.00 | 9,690.00 | 9,740.00 | 8,704.86 | 15,980 |
| 2024-04-11 | 9,830.00 | 10,000.00 | 9,740.00 | 9,830.00 | 8,785.30 | 10,786 |
| 2024-04-09 | 9,810.00 | 9,830.00 | 9,750.00 | 9,830.00 | 8,785.30 | 6,894 |
| 2024-04-08 | 9,810.00 | 9,860.00 | 9,730.00 | 9,840.00 | 8,794.23 | 13,476 |
| 2024-04-05 | 9,790.00 | 9,840.00 | 9,750.00 | 9,840.00 | 8,794.23 | 9,655 |
| 2024-04-04 | 9,810.00 | 9,860.00 | 9,760.00 | 9,840.00 | 8,794.23 | 12,460 |
| 2024-04-03 | 9,890.00 | 9,900.00 | 9,690.00 | 9,840.00 | 8,794.23 | 28,004 |
| 2024-04-02 | 9,970.00 | 10,060.00 | 9,790.00 | 9,890.00 | 8,838.92 | 20,586 |
| 2024-04-01 | 10,030.00 | 10,100.00 | 9,960.00 | 9,970.00 | 8,910.42 | 12,731 |
| 2024-03-29 | 10,020.00 | 10,030.00 | 9,940.00 | 10,030.00 | 8,964.04 | 10,323 |
| 2024-03-28 | 10,100.00 | 10,100.00 | 9,970.00 | 10,020.00 | 8,955.10 | 4,814 |
| 2024-03-27 | 10,050.00 | 10,050.00 | 9,970.00 | 10,030.00 | 8,964.04 | 8,268 |
| 2024-03-26 | 10,090.00 | 10,130.00 | 9,980.00 | 10,050.00 | 8,981.91 | 11,323 |
| 2024-03-25 | 9,910.00 | 10,090.00 | 9,910.00 | 10,090.00 | 9,017.66 | 15,091 |
| 2024-03-22 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 8,856.79 | 9,668 |
| 2024-03-21 | 10,050.00 | 10,050.00 | 9,880.00 | 9,900.00 | 8,847.86 | 20,797 |
| 2024-03-20 | 10,070.00 | 10,070.00 | 9,920.00 | 10,050.00 | 8,981.91 | 19,338 |
| 2024-03-19 | 10,090.00 | 10,150.00 | 9,990.00 | 10,070.00 | 8,999.79 | 15,970 |
| 2024-03-18 | 10,120.00 | 10,160.00 | 10,070.00 | 10,090.00 | 9,017.66 | 103,028 |
| 2024-03-15 | 10,160.00 | 10,240.00 | 9,960.00 | 10,160.00 | 9,080.22 | 9,641 |
| 2024-03-14 | 10,160.00 | 10,160.00 | 10,050.00 | 10,160.00 | 9,080.22 | 15,242 |
| 2024-03-13 | 10,170.00 | 10,180.00 | 10,050.00 | 10,160.00 | 9,080.22 | 14,521 |
| 2024-03-12 | 10,150.00 | 10,290.00 | 10,050.00 | 10,180.00 | 9,098.10 | 8,968 |
| 2024-03-11 | 10,220.00 | 10,270.00 | 10,100.00 | 10,220.00 | 9,133.85 | 7,076 |
| 2024-03-08 | 10,190.00 | 10,230.00 | 10,120.00 | 10,220.00 | 9,133.85 | 4,791 |
| 2024-03-07 | 10,340.00 | 10,340.00 | 10,090.00 | 10,230.00 | 9,142.79 | 8,103 |
| 2024-03-06 | 10,230.00 | 10,290.00 | 10,070.00 | 10,250.00 | 9,160.66 | 14,947 |
| 2024-03-05 | 10,440.00 | 10,440.00 | 10,160.00 | 10,230.00 | 9,142.79 | 20,826 |
| 2024-03-04 | 10,780.00 | 10,790.00 | 10,370.00 | 10,450.00 | 9,339.40 | 20,323 |
| 2024-02-29 | 10,900.00 | 10,900.00 | 10,770.00 | 10,780.00 | 9,634.33 | 6,276 |
| 2024-02-28 | 10,890.00 | 10,900.00 | 10,800.00 | 10,900.00 | 9,741.58 | 15,283 |
| 2024-02-27 | 11,000.00 | 11,000.00 | 10,780.00 | 10,900.00 | 9,741.58 | 8,829 |
| 2024-02-26 | 10,950.00 | 11,050.00 | 10,840.00 | 10,980.00 | 9,813.08 | 14,151 |
| 2024-02-23 | 11,100.00 | 11,100.00 | 10,920.00 | 11,050.00 | 9,875.64 | 10,641 |
| 2024-02-22 | 11,070.00 | 11,100.00 | 10,950.00 | 11,090.00 | 9,911.39 | 5,027 |
| 2024-02-21 | 10,960.00 | 11,100.00 | 10,950.00 | 11,010.00 | 9,839.89 | 8,212 |
| 2024-02-20 | 11,000.00 | 11,180.00 | 10,950.00 | 11,040.00 | 9,866.70 | 30,244 |
| 2024-02-19 | 11,010.00 | 11,230.00 | 11,010.00 | 11,170.00 | 9,982.88 | 13,667 |
| 2024-02-16 | 11,060.00 | 11,090.00 | 10,930.00 | 11,070.00 | 9,893.51 | 86,895 |
| 2024-02-15 | 11,080.00 | 11,080.00 | 10,870.00 | 11,060.00 | 9,884.58 | 13,138 |
| 2024-02-14 | 11,060.00 | 11,090.00 | 10,930.00 | 11,080.00 | 9,902.45 | 5,748 |
| 2024-02-13 | 11,180.00 | 11,180.00 | 10,910.00 | 11,100.00 | 9,920.32 | 15,464 |
| 2024-02-08 | 11,140.00 | 11,180.00 | 10,980.00 | 11,000.00 | 9,830.95 | 13,217 |
| 2024-02-07 | 11,010.00 | 11,100.00 | 10,950.00 | 11,090.00 | 9,911.39 | 7,806 |
| 2024-02-06 | 10,950.00 | 11,200.00 | 10,950.00 | 11,010.00 | 9,839.89 | 16,744 |
| 2024-02-05 | 10,990.00 | 11,170.00 | 10,860.00 | 11,170.00 | 9,982.88 | 20,286 |
| 2024-02-02 | 10,840.00 | 11,000.00 | 10,800.00 | 10,990.00 | 9,822.01 | 24,059 |
| 2024-02-01 | 10,680.00 | 10,840.00 | 10,570.00 | 10,840.00 | 9,687.96 | 30,511 |
| 2024-01-31 | 10,560.00 | 10,650.00 | 10,520.00 | 10,650.00 | 9,518.15 | 7,865 |
| 2024-01-30 | 10,500.00 | 10,610.00 | 10,480.00 | 10,590.00 | 9,464.53 | 19,851 |
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.