Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,600.00	11,750.00	11,300.00	11,350.00	9,260.59	69,747
2022-11-10	11,400.00	11,550.00	11,300.00	11,450.00	9,342.18	28,571
2022-11-09	11,350.00	11,400.00	11,150.00	11,400.00	9,301.38	38,322
2022-11-08	11,200.00	11,350.00	11,050.00	11,150.00	9,097.41	55,647
2022-11-07	11,050.00	11,150.00	10,950.00	11,100.00	9,056.61	35,583
2022-11-04	10,800.00	11,000.00	10,800.00	11,000.00	8,975.02	8,369
2022-11-03	10,900.00	11,050.00	10,800.00	10,900.00	8,893.43	15,248
2022-11-02	11,150.00	11,150.00	10,950.00	10,950.00	8,934.22	30,843
2022-11-01	11,150.00	11,200.00	10,650.00	11,150.00	9,097.41	88,062
2022-10-31	11,150.00	11,200.00	10,950.00	11,050.00	9,015.81	51,822
2022-10-28	11,100.00	11,200.00	11,000.00	11,050.00	9,015.81	16,531
2022-10-27	10,950.00	11,200.00	10,950.00	11,150.00	9,097.41	21,874
2022-10-26	11,150.00	11,250.00	10,950.00	11,000.00	8,975.02	29,835
2022-10-25	11,100.00	11,350.00	11,050.00	11,200.00	9,138.20	26,690
2022-10-24	11,050.00	11,300.00	11,050.00	11,100.00	9,056.61	21,315
2022-10-21	11,150.00	11,500.00	11,000.00	11,050.00	9,015.81	24,178
2022-10-20	11,300.00	11,450.00	11,150.00	11,200.00	9,138.20	9,230
2022-10-19	11,500.00	11,700.00	11,300.00	11,450.00	9,342.18	20,823
2022-10-18	11,450.00	11,500.00	11,250.00	11,450.00	9,342.18	19,649
2022-10-17	11,050.00	11,350.00	11,000.00	11,300.00	9,219.79	12,807
2022-10-14	11,000.00	11,450.00	11,000.00	11,200.00	9,138.20	34,141
2022-10-13	11,250.00	11,400.00	10,750.00	11,000.00	8,975.02	47,772
2022-10-12	11,000.00	11,450.00	10,950.00	11,450.00	9,342.18	26,373
2022-10-11	11,500.00	11,500.00	11,000.00	11,200.00	9,138.20	30,461
2022-10-07	11,800.00	11,950.00	11,750.00	11,800.00	9,627.75	10,232
2022-10-06	11,850.00	12,000.00	11,750.00	11,900.00	9,709.34	16,044
2022-10-05	12,200.00	12,300.00	11,650.00	11,750.00	9,586.95	19,793
2022-10-04	11,750.00	12,250.00	11,700.00	12,100.00	9,872.52	41,393
2022-09-30	11,750.00	12,000.00	11,550.00	11,850.00	9,668.54	16,157
2022-09-29	12,000.00	12,300.00	11,750.00	11,800.00	9,627.75	36,289
2022-09-28	12,300.00	12,650.00	11,800.00	11,800.00	9,627.75	68,274
2022-09-27	12,300.00	13,200.00	12,000.00	12,500.00	10,198.88	82,665
2022-09-26	12,650.00	13,000.00	12,150.00	12,650.00	10,321.27	67,152
2022-09-23	13,350.00	13,550.00	12,750.00	12,850.00	10,484.45	85,751
2022-09-22	13,300.00	13,650.00	13,200.00	13,650.00	11,137.18	12,892
2022-09-21	13,650.00	13,750.00	13,500.00	13,650.00	11,137.18	12,159
2022-09-20	13,200.00	13,900.00	13,200.00	13,650.00	11,137.18	41,930
2022-09-19	13,550.00	13,700.00	13,250.00	13,300.00	10,851.61	31,739
2022-09-16	13,900.00	14,000.00	13,600.00	13,650.00	11,137.18	33,492
2022-09-15	14,050.00	14,250.00	13,950.00	13,950.00	11,381.96	17,648
2022-09-14	13,800.00	14,250.00	13,650.00	14,150.00	11,545.14	27,234
2022-09-13	14,000.00	14,450.00	14,000.00	14,300.00	11,667.52	27,211
2022-09-08	13,900.00	14,150.00	13,800.00	13,950.00	11,381.96	16,793
2022-09-07	14,300.00	14,350.00	13,600.00	13,850.00	11,300.36	66,802
2022-09-06	14,200.00	14,700.00	14,200.00	14,350.00	11,708.32	22,142
2022-09-05	14,400.00	14,700.00	14,250.00	14,350.00	11,708.32	30,824
2022-09-02	14,400.00	14,850.00	14,400.00	14,650.00	11,953.09	46,375
2022-09-01	15,150.00	15,300.00	14,400.00	14,400.00	11,749.12	69,833
2022-08-31	15,350.00	15,450.00	15,150.00	15,350.00	12,524.23	24,546
2022-08-30	15,000.00	15,500.00	14,950.00	15,500.00	12,646.62	39,197
2022-08-29	15,400.00	15,700.00	14,950.00	15,050.00	12,279.46	94,120
2022-08-26	16,150.00	16,150.00	15,750.00	15,800.00	12,891.39	38,456
2022-08-25	15,700.00	16,100.00	15,500.00	16,000.00	13,054.57	47,752
2022-08-24	15,800.00	16,100.00	15,350.00	15,600.00	12,728.21	70,674
2022-08-23	15,750.00	16,150.00	15,500.00	16,050.00	13,095.37	57,514
2022-08-22	16,200.00	16,450.00	15,800.00	15,850.00	12,932.19	76,023
2022-08-19	16,850.00	16,900.00	16,450.00	16,450.00	13,421.73	37,972
2022-08-18	16,800.00	16,900.00	16,600.00	16,850.00	13,748.10	38,203
2022-08-17	17,050.00	17,250.00	16,650.00	16,950.00	13,829.69	136,339
2022-08-16	17,700.00	17,700.00	17,350.00	17,400.00	14,196.85	37,952

← NewerPage 17 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.