Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	23,550.00	23,600.00	22,700.00	23,050.00	18,806.74	127,733
2022-05-17	23,350.00	23,850.00	23,250.00	23,350.00	19,051.52	143,578
2022-05-16	22,950.00	23,550.00	22,800.00	23,400.00	19,092.31	99,850
2022-05-13	22,900.00	23,050.00	22,500.00	22,800.00	18,602.77	124,983
2022-05-12	23,050.00	23,400.00	22,700.00	22,950.00	18,725.15	114,042
2022-05-11	23,500.00	23,800.00	23,100.00	23,250.00	18,969.93	109,385
2022-05-10	22,750.00	23,700.00	22,550.00	23,500.00	19,173.90	182,417
2022-05-09	23,250.00	23,950.00	22,700.00	23,000.00	18,765.95	124,202
2022-05-06	23,350.00	23,500.00	22,850.00	23,350.00	19,051.52	74,620
2022-05-04	23,650.00	24,250.00	23,250.00	23,750.00	19,377.88	158,426
2022-05-03	22,250.00	23,950.00	22,250.00	23,500.00	19,173.90	440,215
2022-05-02	22,200.00	22,350.00	21,950.00	22,250.00	18,154.02	130,750
2022-04-29	22,700.00	22,750.00	22,250.00	22,350.00	18,235.61	190,028
2022-04-28	22,900.00	23,350.00	22,500.00	22,700.00	18,521.17	198,198
2022-04-27	22,300.00	23,100.00	22,200.00	22,850.00	18,643.56	145,717
2022-04-26	22,850.00	23,150.00	22,600.00	22,750.00	18,561.97	153,278
2022-04-25	22,550.00	22,950.00	22,450.00	22,650.00	18,480.38	156,474
2022-04-22	22,750.00	23,000.00	22,600.00	22,900.00	18,684.36	116,673
2022-04-21	23,450.00	23,800.00	22,850.00	23,200.00	18,929.13	177,880
2022-04-20	23,250.00	23,550.00	23,050.00	23,400.00	19,092.31	138,542
2022-04-19	23,200.00	23,650.00	22,950.00	23,250.00	18,969.93	180,158
2022-04-18	22,950.00	23,500.00	22,400.00	23,250.00	18,969.93	220,364
2022-04-15	23,200.00	23,750.00	22,950.00	23,050.00	18,806.74	425,519
2022-04-14	24,700.00	25,300.00	23,950.00	24,300.00	19,826.63	387,185
2022-04-13	24,200.00	24,900.00	24,050.00	24,700.00	20,153.00	226,315
2022-04-12	24,400.00	24,400.00	23,300.00	24,050.00	19,622.65	326,111
2022-04-11	23,800.00	25,500.00	23,500.00	25,050.00	20,438.57	626,172
2022-04-08	23,100.00	23,900.00	22,350.00	23,650.00	19,296.29	450,854
2022-04-07	23,400.00	23,600.00	22,650.00	23,000.00	18,765.95	398,408
2022-04-06	23,900.00	24,350.00	23,200.00	23,700.00	19,337.09	471,434
2022-04-05	23,400.00	24,800.00	23,400.00	24,000.00	19,581.86	849,145
2022-04-04	21,250.00	23,300.00	21,150.00	23,100.00	18,847.54	842,085
2022-04-01	20,500.00	21,700.00	20,300.00	21,250.00	17,338.10	901,310
2022-03-31	20,200.00	20,900.00	19,500.00	20,600.00	16,807.76	1,222,315
2022-03-30	23,150.00	23,650.00	19,400.00	20,200.00	16,481.40	3,301,404
2022-03-29	30,250.00	31,200.00	26,350.00	26,900.00	21,948.00	1,549,858
2022-03-28	32,600.00	32,900.00	29,500.00	29,500.00	24,069.37	906,362
2022-03-25	31,250.00	34,350.00	31,000.00	33,500.00	27,333.01	1,982,886
2022-03-24	29,500.00	31,450.00	28,950.00	31,200.00	25,456.42	2,023,702
2022-03-23	29,400.00	30,500.00	27,100.00	28,800.00	23,498.23	3,200,474
2022-03-22	21,800.00	24,150.00	21,500.00	23,950.00	19,541.06	1,080,905
2022-03-21	21,000.00	21,500.00	20,700.00	21,250.00	17,338.10	624,465
2022-03-18	22,350.00	22,800.00	20,000.00	20,400.00	16,644.58	1,372,592
2022-03-17	24,600.00	24,650.00	22,350.00	22,800.00	18,602.77	923,867
2022-03-16	21,950.00	26,000.00	21,500.00	24,950.00	20,356.97	1,962,370
2022-03-15	21,100.00	22,050.00	20,400.00	21,600.00	17,623.67	447,253
2022-03-14	19,800.00	21,750.00	19,700.00	21,000.00	17,134.13	609,008
2022-03-11	19,000.00	20,300.00	19,000.00	19,800.00	16,155.03	266,754
2022-03-10	19,150.00	19,600.00	19,100.00	19,100.00	15,583.90	102,937
2022-03-08	19,050.00	19,400.00	17,900.00	19,100.00	15,583.90	378,728
2022-03-07	19,300.00	19,800.00	19,250.00	19,400.00	15,828.67	185,414
2022-03-04	19,350.00	20,000.00	18,800.00	19,350.00	15,787.87	389,904
2022-03-03	21,000.00	21,100.00	18,700.00	19,350.00	15,787.87	854,030
2022-03-02	18,250.00	21,850.00	17,950.00	20,050.00	16,359.01	2,169,558
2022-02-28	19,950.00	20,400.00	18,100.00	18,450.00	15,053.55	823,944
2022-02-25	23,700.00	23,750.00	20,300.00	20,550.00	16,766.97	1,135,461
2022-02-24	24,000.00	24,750.00	23,500.00	24,000.00	19,581.86	739,673
2022-02-23	20,650.00	24,500.00	20,500.00	23,500.00	19,173.90	1,718,295
2022-02-22	22,250.00	22,550.00	20,050.00	20,050.00	16,359.01	480,430
2022-02-21	21,000.00	22,350.00	20,700.00	22,000.00	17,950.04	238,526

← NewerPage 19 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.