Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,290.00	10,630.00	10,230.00	10,560.00	9,016.76	87,081
2023-07-31	10,160.00	10,440.00	10,160.00	10,230.00	8,734.99	38,109
2023-07-28	9,960.00	10,180.00	9,950.00	10,160.00	8,675.22	47,068
2023-07-27	9,810.00	10,040.00	9,760.00	10,030.00	8,564.22	25,309
2023-07-26	9,880.00	9,910.00	9,530.00	9,810.00	8,376.37	80,461
2023-07-25	9,840.00	9,990.00	9,810.00	9,990.00	8,530.06	39,599
2023-07-24	9,920.00	10,010.00	9,800.00	9,980.00	8,521.52	24,784
2023-07-21	9,960.00	10,000.00	9,900.00	9,920.00	8,470.29	25,670
2023-07-20	9,970.00	10,010.00	9,900.00	9,990.00	8,530.06	10,750
2023-07-19	10,030.00	10,140.00	10,000.00	10,010.00	8,547.14	15,633
2023-07-18	10,180.00	10,180.00	9,980.00	10,140.00	8,658.14	24,836
2023-07-17	10,130.00	10,260.00	10,030.00	10,160.00	8,675.22	15,778
2023-07-14	10,130.00	10,180.00	10,000.00	10,140.00	8,658.14	22,666
2023-07-13	10,150.00	10,230.00	10,150.00	10,160.00	8,675.22	19,906
2023-07-12	9,970.00	10,170.00	9,970.00	10,150.00	8,666.68	17,651
2023-07-11	9,830.00	10,000.00	9,780.00	9,940.00	8,487.37	16,132
2023-07-10	9,770.00	9,910.00	9,740.00	9,870.00	8,427.60	9,484
2023-07-07	9,830.00	9,850.00	9,750.00	9,770.00	8,342.21	29,329
2023-07-06	10,000.00	10,000.00	9,790.00	9,910.00	8,461.75	36,371
2023-07-05	10,240.00	10,240.00	9,960.00	9,980.00	8,521.52	23,317
2023-07-04	10,170.00	10,280.00	10,120.00	10,170.00	8,683.76	11,781
2023-07-03	10,060.00	10,260.00	10,000.00	10,200.00	8,709.37	21,253
2023-06-30	9,970.00	10,050.00	9,840.00	9,990.00	8,530.06	11,779
2023-06-29	10,080.00	10,100.00	9,920.00	9,930.00	8,478.83	30,147
2023-06-28	10,080.00	10,180.00	10,020.00	10,070.00	8,598.37	21,108
2023-06-27	10,070.00	10,170.00	10,040.00	10,110.00	8,632.53	17,002
2023-06-26	10,060.00	10,110.00	10,000.00	10,060.00	8,589.83	20,166
2023-06-23	10,190.00	10,190.00	10,040.00	10,060.00	8,589.83	28,814
2023-06-22	10,490.00	10,680.00	10,190.00	10,190.00	8,700.83	56,053
2023-06-21	10,400.00	10,480.00	10,220.00	10,320.00	8,811.84	39,785
2023-06-20	10,690.00	10,690.00	10,370.00	10,380.00	8,863.07	45,392
2023-06-19	10,140.00	10,750.00	10,140.00	10,720.00	9,153.38	107,907
2023-06-16	10,050.00	10,170.00	10,050.00	10,140.00	8,658.14	8,222
2023-06-15	10,110.00	10,190.00	10,010.00	10,050.00	8,581.29	29,793
2023-06-14	10,360.00	10,360.00	10,070.00	10,190.00	8,700.83	27,911
2023-06-13	10,360.00	10,430.00	10,300.00	10,350.00	8,837.45	16,273
2023-06-12	10,320.00	10,420.00	10,290.00	10,350.00	8,837.45	20,014
2023-06-09	10,590.00	10,600.00	10,320.00	10,330.00	8,820.38	58,288
2023-06-08	10,120.00	10,590.00	10,040.00	10,580.00	9,033.84	82,579
2023-06-07	10,200.00	10,240.00	10,060.00	10,150.00	8,666.68	27,621
2023-06-05	9,950.00	10,160.00	9,950.00	10,150.00	8,666.68	40,041
2023-06-02	9,950.00	9,960.00	9,890.00	9,920.00	8,470.29	13,409
2023-06-01	9,890.00	10,040.00	9,840.00	9,940.00	8,487.37	23,476
2023-05-31	9,860.00	10,060.00	9,800.00	9,860.00	8,419.06	22,333
2023-05-30	9,860.00	9,930.00	9,810.00	9,850.00	8,410.52	39,187
2023-05-26	10,100.00	10,100.00	9,860.00	9,860.00	8,419.06	39,778
2023-05-25	10,240.00	10,290.00	10,040.00	10,100.00	8,623.99	28,986
2023-05-24	10,000.00	10,390.00	10,000.00	10,250.00	8,752.07	46,725
2023-05-23	10,230.00	10,250.00	10,020.00	10,050.00	8,581.29	60,986
2023-05-22	9,930.00	10,240.00	9,930.00	10,100.00	8,623.99	41,382
2023-05-19	9,990.00	10,020.00	9,870.00	9,920.00	8,470.29	24,832
2023-05-18	9,890.00	9,980.00	9,780.00	9,940.00	8,487.37	31,301
2023-05-17	9,830.00	9,860.00	9,750.00	9,830.00	8,393.45	20,261
2023-05-16	9,890.00	9,930.00	9,740.00	9,820.00	8,384.91	32,302
2023-05-15	9,950.00	9,950.00	9,650.00	9,720.00	8,299.52	32,103
2023-05-12	9,870.00	10,030.00	9,770.00	9,870.00	8,427.60	34,186
2023-05-11	9,970.00	9,970.00	9,790.00	9,870.00	8,427.60	21,477
2023-05-10	9,910.00	9,970.00	9,780.00	9,880.00	8,436.14	21,756
2023-05-09	9,900.00	10,040.00	9,870.00	9,930.00	8,478.83	16,336
2023-05-08	9,810.00	10,010.00	9,810.00	9,950.00	8,495.91	25,156

← NewerPage 14 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.