Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9,740.00	9,830.00	9,730.00	9,830.00	8,393.45	20,432
2023-05-03	9,750.00	9,900.00	9,750.00	9,870.00	8,427.60	24,341
2023-05-02	9,720.00	9,870.00	9,700.00	9,860.00	8,419.06	23,951
2023-04-28	9,620.00	9,760.00	9,540.00	9,720.00	8,299.52	33,554
2023-04-27	9,650.00	9,700.00	9,310.00	9,620.00	8,214.13	65,590
2023-04-26	9,800.00	9,850.00	9,500.00	9,650.00	8,239.75	75,398
2023-04-25	10,000.00	10,030.00	9,710.00	9,850.00	8,410.52	51,072
2023-04-24	10,110.00	10,180.00	9,890.00	10,000.00	8,538.60	31,782
2023-04-21	10,200.00	10,200.00	9,930.00	10,140.00	8,658.14	37,096
2023-04-20	10,240.00	10,240.00	10,010.00	10,120.00	8,641.06	26,035
2023-04-19	10,020.00	10,260.00	10,010.00	10,170.00	8,683.76	31,379
2023-04-18	10,140.00	10,170.00	10,000.00	10,010.00	8,547.14	21,980
2023-04-17	10,150.00	10,200.00	10,020.00	10,200.00	8,709.37	30,170
2023-04-14	9,990.00	10,210.00	9,940.00	10,120.00	8,641.06	63,105
2023-04-13	9,870.00	9,950.00	9,740.00	9,870.00	8,427.60	30,954
2023-04-12	9,830.00	9,890.00	9,720.00	9,870.00	8,427.60	21,803
2023-04-11	9,750.00	9,860.00	9,650.00	9,830.00	8,393.45	18,087
2023-04-10	9,890.00	9,890.00	9,690.00	9,790.00	8,359.29	16,167
2023-04-07	9,800.00	9,860.00	9,600.00	9,840.00	8,401.98	21,183
2023-04-06	9,830.00	9,840.00	9,670.00	9,670.00	8,256.83	26,459
2023-04-05	9,850.00	9,930.00	9,800.00	9,870.00	8,427.60	10,868
2023-04-04	9,950.00	9,960.00	9,830.00	9,850.00	8,410.52	19,845
2023-04-03	9,800.00	9,960.00	9,760.00	9,850.00	8,410.52	20,080
2023-03-31	9,770.00	9,830.00	9,730.00	9,790.00	8,359.29	23,918
2023-03-30	9,890.00	9,900.00	9,710.00	9,830.00	8,393.45	22,529
2023-03-29	9,730.00	9,850.00	9,730.00	9,850.00	8,410.52	11,223
2023-03-28	9,800.00	9,850.00	9,680.00	9,730.00	8,308.06	27,962
2023-03-27	9,870.00	9,900.00	9,660.00	9,750.00	8,325.14	30,492
2023-03-24	10,010.00	10,050.00	9,860.00	9,870.00	8,427.60	36,460
2023-03-23	10,140.00	10,140.00	9,910.00	10,020.00	8,555.68	29,722
2023-03-22	10,280.00	10,280.00	10,140.00	10,160.00	8,675.22	16,006
2023-03-21	10,380.00	10,460.00	10,120.00	10,280.00	8,777.68	28,754
2023-03-20	10,050.00	10,450.00	10,050.00	10,380.00	8,863.07	51,579
2023-03-17	9,920.00	10,050.00	9,830.00	10,050.00	8,581.29	24,359
2023-03-16	9,900.00	9,910.00	9,670.00	9,910.00	8,461.75	23,182
2023-03-15	9,870.00	9,920.00	9,750.00	9,920.00	8,470.29	27,971
2023-03-14	9,950.00	9,950.00	9,620.00	9,650.00	8,239.75	58,510
2023-03-13	10,140.00	10,190.00	9,950.00	9,990.00	8,530.06	36,335
2023-03-10	10,180.00	10,370.00	10,150.00	10,300.00	8,794.76	25,927
2023-03-09	10,120.00	10,430.00	9,940.00	10,340.00	8,828.91	39,244
2023-03-08	10,200.00	10,200.00	10,000.00	10,050.00	8,581.29	20,145
2023-03-07	10,090.00	10,240.00	9,980.00	10,200.00	8,709.37	31,877
2023-03-06	10,090.00	10,180.00	9,970.00	10,040.00	8,572.76	43,142
2023-03-03	10,200.00	10,210.00	10,040.00	10,080.00	8,606.91	21,979
2023-03-02	10,220.00	10,220.00	10,070.00	10,140.00	8,658.14	23,821
2023-02-28	10,250.00	10,300.00	10,120.00	10,150.00	8,666.68	20,636
2023-02-27	10,370.00	10,430.00	10,100.00	10,230.00	8,734.99	31,603
2023-02-24	10,530.00	10,540.00	10,390.00	10,470.00	8,939.92	11,630
2023-02-23	10,550.00	10,550.00	10,400.00	10,520.00	8,982.61	29,645
2023-02-22	10,700.00	10,900.00	10,420.00	10,550.00	9,008.22	33,459
2023-02-21	10,770.00	10,870.00	10,660.00	10,720.00	9,153.38	21,677
2023-02-20	10,850.00	10,860.00	10,640.00	10,660.00	9,102.15	26,320
2023-02-17	10,810.00	11,230.00	10,730.00	10,770.00	9,196.07	89,116
2023-02-16	10,500.00	10,730.00	10,500.00	10,700.00	9,136.30	24,065
2023-02-15	10,500.00	10,590.00	10,340.00	10,510.00	8,974.07	28,345
2023-02-14	10,360.00	10,470.00	10,340.00	10,440.00	8,914.30	20,163
2023-02-13	10,690.00	10,690.00	10,320.00	10,350.00	8,837.45	39,402
2023-02-10	10,800.00	10,800.00	10,550.00	10,640.00	9,085.07	20,100
2023-02-09	10,750.00	10,800.00	10,690.00	10,750.00	9,179.00	23,168
2023-02-08	10,820.00	10,820.00	10,700.00	10,740.00	9,170.46	27,751

← NewerPage 15 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.