Hwa Sung Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,460.00	10,500.00	10,400.00	10,500.00	9,384.09	10,661
2024-01-26	10,450.00	10,480.00	10,380.00	10,460.00	9,348.34	5,464
2024-01-25	10,480.00	10,530.00	10,350.00	10,450.00	9,339.40	15,897
2024-01-24	10,490.00	10,550.00	10,370.00	10,480.00	9,366.22	4,012
2024-01-23	10,500.00	10,510.00	10,410.00	10,490.00	9,375.15	6,577
2024-01-22	10,560.00	10,610.00	10,420.00	10,490.00	9,375.15	11,982
2024-01-19	10,650.00	10,650.00	10,420.00	10,530.00	9,410.90	15,222
2024-01-18	10,540.00	10,540.00	10,380.00	10,490.00	9,375.15	11,518
2024-01-17	10,460.00	10,570.00	10,350.00	10,500.00	9,384.09	9,233
2024-01-16	10,560.00	10,640.00	10,460.00	10,600.00	9,473.46	11,618
2024-01-15	10,620.00	10,620.00	10,470.00	10,570.00	9,446.65	6,377
2024-01-12	10,500.00	10,600.00	10,410.00	10,510.00	9,393.03	11,618
2024-01-11	10,450.00	10,550.00	10,370.00	10,500.00	9,384.09	12,106
2024-01-10	10,340.00	10,470.00	10,320.00	10,450.00	9,339.40	15,988
2024-01-09	10,550.00	10,550.00	10,340.00	10,410.00	9,303.66	13,428
2024-01-08	10,510.00	10,580.00	10,420.00	10,490.00	9,375.15	8,731
2024-01-05	10,470.00	10,570.00	10,430.00	10,490.00	9,375.15	8,410
2024-01-04	10,550.00	10,650.00	10,400.00	10,470.00	9,357.28	17,254
2024-01-03	10,690.00	10,690.00	10,520.00	10,550.00	9,428.78	12,123
2024-01-02	10,730.00	10,750.00	10,480.00	10,520.00	9,401.96	37,438
2023-12-28	10,920.00	10,940.00	10,520.00	10,850.00	9,696.89	15,409
2023-12-27	11,190.00	11,190.00	10,820.00	10,940.00	9,777.33	35,475
2023-12-26	11,210.00	11,350.00	11,140.00	11,210.00	9,571.77	33,293
2023-12-22	11,120.00	11,260.00	11,040.00	11,210.00	9,571.77	60,359
2023-12-21	10,950.00	11,130.00	10,850.00	11,040.00	9,426.62	25,802
2023-12-20	10,800.00	10,960.00	10,800.00	10,940.00	9,341.23	18,696
2023-12-19	10,930.00	10,950.00	10,860.00	10,890.00	9,298.54	8,571
2023-12-18	10,880.00	10,940.00	10,780.00	10,930.00	9,332.69	21,934
2023-12-15	10,800.00	10,880.00	10,800.00	10,880.00	9,290.00	12,259
2023-12-14	10,870.00	10,900.00	10,690.00	10,800.00	9,221.69	17,731
2023-12-13	10,860.00	10,900.00	10,770.00	10,870.00	9,281.46	11,628
2023-12-12	10,750.00	10,900.00	10,750.00	10,860.00	9,272.92	25,662
2023-12-11	10,750.00	10,820.00	10,740.00	10,760.00	9,187.54	15,415
2023-12-08	10,660.00	10,820.00	10,660.00	10,750.00	9,179.00	8,459
2023-12-07	10,800.00	10,800.00	10,650.00	10,740.00	9,170.46	10,024
2023-12-06	10,630.00	10,760.00	10,630.00	10,750.00	9,179.00	13,880
2023-12-05	10,660.00	10,680.00	10,550.00	10,650.00	9,093.61	18,127
2023-12-04	10,520.00	10,650.00	10,440.00	10,650.00	9,093.61	25,402
2023-12-01	10,740.00	10,750.00	10,600.00	10,650.00	9,093.61	6,538
2023-11-30	10,450.00	10,690.00	10,450.00	10,610.00	9,059.46	7,674
2023-11-29	10,800.00	10,800.00	10,550.00	10,550.00	9,008.22	17,567
2023-11-28	10,930.00	10,990.00	10,710.00	10,800.00	9,221.69	16,657
2023-11-27	10,990.00	10,990.00	10,760.00	10,930.00	9,332.69	18,113
2023-11-24	10,690.00	10,970.00	10,690.00	10,930.00	9,332.69	34,121
2023-11-23	10,800.00	10,810.00	10,690.00	10,690.00	9,127.76	22,660
2023-11-22	10,730.00	10,770.00	10,660.00	10,760.00	9,187.54	19,829
2023-11-21	10,570.00	10,740.00	10,470.00	10,700.00	9,136.30	18,848
2023-11-20	10,450.00	10,610.00	10,420.00	10,530.00	8,991.15	17,141
2023-11-17	10,570.00	10,670.00	10,480.00	10,540.00	8,999.69	22,685
2023-11-16	10,240.00	10,720.00	10,090.00	10,620.00	9,067.99	50,683
2023-11-15	10,090.00	10,260.00	9,990.00	10,230.00	8,734.99	35,367
2023-11-14	9,860.00	9,960.00	9,860.00	9,960.00	8,504.45	7,494
2023-11-13	9,890.00	9,970.00	9,790.00	9,900.00	8,453.22	9,323
2023-11-10	9,880.00	9,900.00	9,770.00	9,890.00	8,444.68	12,233
2023-11-09	9,890.00	9,890.00	9,800.00	9,880.00	8,436.14	8,674
2023-11-08	9,890.00	9,940.00	9,750.00	9,820.00	8,384.91	13,020
2023-11-07	9,920.00	10,000.00	9,790.00	9,860.00	8,419.06	23,994
2023-11-06	10,000.00	10,050.00	9,880.00	9,940.00	8,487.37	22,177
2023-11-03	9,960.00	9,960.00	9,870.00	9,900.00	8,453.22	21,366
2023-11-02	9,800.00	9,930.00	9,800.00	9,900.00	8,453.22	5,986

← NewerPage 12 of 21 · 1,223 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.