Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,820.00	10,880.00	10,690.00	10,820.00	9,238.77	28,172
2023-02-06	10,770.00	10,840.00	10,670.00	10,820.00	9,238.77	19,274
2023-02-03	10,950.00	10,950.00	10,720.00	10,770.00	9,196.07	25,444
2023-02-02	11,230.00	11,230.00	10,810.00	10,860.00	9,272.92	30,904
2023-02-01	11,060.00	11,150.00	10,910.00	10,950.00	9,349.77	28,716
2023-01-31	10,850.00	10,980.00	10,650.00	10,900.00	9,307.08	32,493
2023-01-30	11,070.00	11,090.00	10,870.00	10,870.00	9,281.46	30,649
2023-01-27	10,770.00	11,130.00	10,740.00	11,070.00	9,452.23	42,877
2023-01-26	10,870.00	10,920.00	10,750.00	10,770.00	9,196.07	21,652
2023-01-25	10,850.00	10,900.00	10,750.00	10,860.00	9,272.92	20,108
2023-01-20	10,700.00	10,850.00	10,600.00	10,850.00	9,264.38	13,229
2023-01-19	10,700.00	10,700.00	10,600.00	10,700.00	9,136.30	25,723
2023-01-18	10,850.00	10,850.00	10,650.00	10,750.00	9,179.00	22,346
2023-01-17	11,100.00	11,100.00	10,850.00	10,850.00	9,264.38	39,654
2023-01-16	11,100.00	11,200.00	11,000.00	11,050.00	9,435.15	28,583
2023-01-13	11,100.00	11,200.00	11,000.00	11,100.00	9,477.85	22,049
2023-01-12	11,200.00	11,200.00	10,950.00	11,100.00	9,477.85	27,125
2023-01-11	11,000.00	11,200.00	11,000.00	11,150.00	9,520.54	34,652
2023-01-10	10,800.00	11,100.00	10,800.00	10,950.00	9,349.77	47,034
2023-01-09	10,850.00	11,000.00	10,650.00	10,800.00	9,221.69	45,948
2023-01-06	10,850.00	10,950.00	10,700.00	10,900.00	9,307.08	24,078
2023-01-05	10,550.00	10,950.00	10,550.00	10,850.00	9,264.38	52,078
2023-01-04	10,200.00	10,700.00	10,200.00	10,650.00	9,093.61	17,537
2023-01-03	10,100.00	10,400.00	9,820.00	10,350.00	8,837.45	48,542
2023-01-02	10,400.00	10,550.00	10,100.00	10,150.00	8,666.68	37,318
2022-12-29	10,400.00	10,550.00	10,100.00	10,500.00	8,965.53	44,011
2022-12-28	10,950.00	10,950.00	10,500.00	10,550.00	9,008.22	80,631
2022-12-27	11,050.00	11,350.00	11,000.00	11,250.00	9,179.00	89,828
2022-12-26	10,850.00	11,100.00	10,750.00	11,000.00	8,975.02	61,596
2022-12-23	11,000.00	11,050.00	10,700.00	10,800.00	8,811.84	58,210
2022-12-22	11,000.00	11,550.00	11,000.00	11,100.00	9,056.61	37,255
2022-12-21	11,000.00	11,100.00	10,900.00	10,950.00	8,934.22	52,212
2022-12-20	11,500.00	11,550.00	10,950.00	11,000.00	8,975.02	127,105
2022-12-19	11,700.00	11,750.00	11,550.00	11,550.00	9,423.77	43,206
2022-12-16	11,750.00	11,900.00	11,650.00	11,800.00	9,627.75	36,000
2022-12-15	11,900.00	12,050.00	11,800.00	11,950.00	9,750.13	45,769
2022-12-14	11,800.00	12,000.00	11,700.00	11,900.00	9,709.34	46,874
2022-12-13	11,950.00	11,950.00	11,700.00	11,700.00	9,546.16	46,097
2022-12-12	11,850.00	12,050.00	11,850.00	12,000.00	9,790.93	42,043
2022-12-09	11,950.00	12,150.00	11,900.00	12,050.00	9,831.73	49,065
2022-12-08	12,100.00	12,150.00	11,800.00	11,950.00	9,750.13	47,563
2022-12-07	12,100.00	12,300.00	11,950.00	12,050.00	9,831.73	67,580
2022-12-06	12,650.00	12,750.00	12,250.00	12,300.00	10,035.70	64,358
2022-12-05	13,450.00	13,450.00	12,600.00	12,800.00	10,443.66	113,036
2022-12-02	13,850.00	14,050.00	13,200.00	13,200.00	10,770.02	344,129
2022-12-01	13,000.00	13,650.00	12,700.00	13,600.00	11,096.39	337,477
2022-11-30	12,700.00	12,900.00	12,450.00	12,850.00	10,484.45	102,809
2022-11-29	12,750.00	12,800.00	12,350.00	12,600.00	10,280.48	129,428
2022-11-28	12,300.00	13,150.00	12,050.00	13,050.00	10,647.64	489,735
2022-11-25	11,700.00	11,900.00	11,550.00	11,900.00	9,709.34	72,618
2022-11-24	11,700.00	11,800.00	11,600.00	11,700.00	9,546.16	21,691
2022-11-23	11,750.00	11,750.00	11,500.00	11,650.00	9,505.36	21,635
2022-11-22	11,350.00	11,650.00	11,300.00	11,550.00	9,423.77	32,947
2022-11-21	11,600.00	11,650.00	11,350.00	11,400.00	9,301.38	32,237
2022-11-18	11,750.00	11,750.00	11,550.00	11,550.00	9,423.77	23,405
2022-11-17	11,750.00	11,900.00	11,650.00	11,700.00	9,546.16	38,358
2022-11-16	11,650.00	12,050.00	11,550.00	11,750.00	9,586.95	61,513
2022-11-15	11,600.00	11,650.00	11,400.00	11,600.00	9,464.57	35,394
2022-11-14	11,400.00	11,700.00	11,400.00	11,500.00	9,382.97	80,139
2022-11-11	11,600.00	11,750.00	11,300.00	11,350.00	9,260.59	69,747

← NewerPage 16 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.