Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	17,600.00	17,800.00	17,300.00	17,550.00	14,319.23	89,146
2022-08-11	17,400.00	17,700.00	17,350.00	17,600.00	14,360.03	51,179
2022-08-10	17,250.00	17,550.00	17,000.00	17,350.00	14,156.05	76,681
2022-08-09	17,200.00	17,400.00	17,050.00	17,250.00	14,074.46	28,655
2022-08-08	16,900.00	17,450.00	16,850.00	17,350.00	14,156.05	48,150
2022-08-05	17,000.00	17,100.00	16,800.00	17,000.00	13,870.48	26,090
2022-08-04	17,250.00	17,250.00	16,800.00	16,800.00	13,707.30	31,116
2022-08-03	17,150.00	17,300.00	17,050.00	17,150.00	13,992.87	22,818
2022-08-02	17,500.00	17,550.00	17,050.00	17,300.00	14,115.26	33,930
2022-08-01	17,550.00	17,650.00	17,250.00	17,400.00	14,196.85	25,123
2022-07-29	17,100.00	17,650.00	17,100.00	17,400.00	14,196.85	68,319
2022-07-28	17,350.00	17,400.00	16,900.00	17,100.00	13,952.07	23,990
2022-07-27	17,350.00	17,400.00	17,000.00	17,100.00	13,952.07	30,718
2022-07-26	17,150.00	17,450.00	17,050.00	17,300.00	14,115.26	26,999
2022-07-25	17,050.00	17,300.00	16,900.00	17,150.00	13,992.87	29,119
2022-07-22	17,800.00	17,900.00	17,150.00	17,300.00	14,115.26	39,870
2022-07-21	18,350.00	18,550.00	17,550.00	17,750.00	14,482.42	68,324
2022-07-20	18,250.00	18,350.00	17,850.00	18,250.00	14,890.37	63,415
2022-07-19	17,500.00	18,000.00	17,400.00	17,950.00	14,645.60	48,804
2022-07-18	17,050.00	17,500.00	17,050.00	17,450.00	14,237.64	40,184
2022-07-15	17,100.00	17,700.00	16,700.00	17,150.00	13,992.87	66,188
2022-07-14	16,850.00	17,200.00	16,750.00	17,050.00	13,911.28	32,364
2022-07-13	17,150.00	17,300.00	16,650.00	17,050.00	13,911.28	65,408
2022-07-12	17,800.00	18,100.00	17,100.00	17,200.00	14,033.67	92,498
2022-07-11	18,950.00	19,150.00	17,550.00	18,100.00	14,767.99	196,241
2022-07-08	18,250.00	19,950.00	18,200.00	18,850.00	15,379.92	541,441
2022-07-07	16,850.00	21,200.00	16,700.00	18,250.00	14,890.37	1,542,259
2022-07-06	16,900.00	17,050.00	16,400.00	16,800.00	13,707.30	45,224
2022-07-05	16,800.00	17,100.00	16,500.00	16,850.00	13,748.10	50,402
2022-07-04	17,700.00	17,800.00	16,000.00	16,800.00	13,707.30	141,294
2022-07-01	16,850.00	18,200.00	16,850.00	17,600.00	14,360.03	139,371
2022-06-30	17,700.00	17,850.00	16,850.00	16,900.00	13,788.89	130,008
2022-06-29	19,750.00	20,850.00	17,850.00	17,850.00	14,564.01	401,432
2022-06-28	18,150.00	18,250.00	17,400.00	17,700.00	14,441.62	52,511
2022-06-27	18,100.00	18,350.00	17,700.00	18,100.00	14,767.99	61,470
2022-06-24	16,800.00	17,800.00	16,800.00	17,500.00	14,278.44	72,124
2022-06-23	18,250.00	18,600.00	17,000.00	17,200.00	14,033.67	124,293
2022-06-22	19,600.00	20,250.00	17,650.00	18,450.00	15,053.55	186,454
2022-06-21	20,950.00	21,100.00	19,650.00	19,750.00	16,114.24	129,037
2022-06-20	21,300.00	21,700.00	20,800.00	20,900.00	17,052.54	80,449
2022-06-17	20,650.00	21,450.00	20,200.00	21,300.00	17,378.90	101,787
2022-06-16	21,200.00	22,100.00	20,800.00	20,900.00	17,052.54	104,623
2022-06-15	19,750.00	21,250.00	19,750.00	20,500.00	16,726.17	163,998
2022-06-14	19,050.00	20,150.00	19,050.00	19,850.00	16,195.83	165,834
2022-06-13	20,300.00	20,700.00	19,350.00	19,750.00	16,114.24	238,662
2022-06-10	23,650.00	23,750.00	20,600.00	21,000.00	17,134.13	340,808
2022-06-09	25,150.00	25,900.00	23,600.00	23,750.00	19,377.88	312,307
2022-06-08	24,400.00	25,250.00	24,350.00	24,650.00	20,112.20	142,122
2022-06-07	24,400.00	25,100.00	24,150.00	24,400.00	19,908.22	124,825
2022-06-03	24,000.00	24,600.00	23,500.00	24,400.00	19,908.22	162,925
2022-06-02	24,050.00	24,650.00	24,000.00	24,050.00	19,622.65	144,630
2022-05-31	27,000.00	27,100.00	24,150.00	24,300.00	19,826.63	503,981
2022-05-30	24,700.00	27,550.00	24,300.00	27,300.00	22,274.36	805,660
2022-05-27	23,750.00	24,650.00	23,450.00	24,650.00	20,112.20	244,984
2022-05-26	23,450.00	23,750.00	23,250.00	23,500.00	19,173.90	113,144
2022-05-25	23,200.00	23,650.00	23,200.00	23,450.00	19,133.11	100,425
2022-05-24	23,100.00	23,400.00	23,000.00	23,200.00	18,929.13	73,313
2022-05-23	22,800.00	23,250.00	22,700.00	23,100.00	18,847.54	107,640
2022-05-20	22,650.00	22,900.00	22,550.00	22,800.00	18,602.77	63,788
2022-05-19	22,600.00	22,950.00	22,500.00	22,850.00	18,643.56	94,125

← NewerPage 18 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.