Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,900.00 | 10,900.00 | 10,390.00 | 10,900.00 | 10,900.00 | 12,066 |
| 2026-07-16 | 10,950.00 | 11,030.00 | 10,500.00 | 11,000.00 | 11,000.00 | 4,799 |
| 2026-07-15 | 10,850.00 | 11,500.00 | 10,710.00 | 11,050.00 | 11,050.00 | 19,404 |
| 2026-07-14 | 10,700.00 | 10,850.00 | 10,490.00 | 10,850.00 | 10,850.00 | 13,919 |
| 2026-07-13 | 11,090.00 | 11,200.00 | 10,600.00 | 10,610.00 | 10,610.00 | 23,041 |
| 2026-07-10 | 10,760.00 | 11,480.00 | 10,700.00 | 11,090.00 | 11,090.00 | 24,481 |
| 2026-07-09 | 11,600.00 | 11,600.00 | 10,730.00 | 10,730.00 | 10,730.00 | 22,986 |
| 2026-07-08 | 11,600.00 | 12,250.00 | 11,190.00 | 11,510.00 | 11,510.00 | 19,947 |
| 2026-07-07 | 12,080.00 | 12,330.00 | 11,420.00 | 11,600.00 | 11,600.00 | 26,373 |
| 2026-07-06 | 12,000.00 | 13,000.00 | 11,800.00 | 12,330.00 | 12,330.00 | 56,870 |
| 2026-07-03 | 11,500.00 | 13,990.00 | 10,890.00 | 11,960.00 | 11,960.00 | 125,609 |
| 2026-07-02 | 11,510.00 | 11,950.00 | 11,110.00 | 11,160.00 | 11,160.00 | 16,445 |
| 2026-07-01 | 11,100.00 | 11,840.00 | 11,030.00 | 11,510.00 | 11,510.00 | 9,537 |
| 2026-06-30 | 10,960.00 | 11,250.00 | 10,750.00 | 11,000.00 | 11,000.00 | 6,507 |
| 2026-06-29 | 10,830.00 | 11,280.00 | 10,570.00 | 10,960.00 | 10,960.00 | 48,551 |
| 2026-06-26 | 11,010.00 | 11,010.00 | 10,550.00 | 10,830.00 | 10,830.00 | 6,607 |
| 2026-06-25 | 11,590.00 | 11,590.00 | 11,010.00 | 11,010.00 | 11,010.00 | 13,601 |
| 2026-06-24 | 11,530.00 | 11,850.00 | 11,100.00 | 11,630.00 | 11,630.00 | 13,806 |
| 2026-06-23 | 12,960.00 | 13,400.00 | 11,650.00 | 11,750.00 | 11,750.00 | 14,734 |
| 2026-06-22 | 13,100.00 | 13,670.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,962 |
| 2026-06-19 | 13,500.00 | 13,610.00 | 12,760.00 | 13,320.00 | 13,320.00 | 24,386 |
| 2026-06-18 | 13,500.00 | 13,800.00 | 13,420.00 | 13,540.00 | 13,540.00 | 11,324 |
| 2026-06-17 | 13,620.00 | 13,790.00 | 13,300.00 | 13,500.00 | 13,500.00 | 11,511 |
| 2026-06-16 | 13,670.00 | 13,850.00 | 13,140.00 | 13,620.00 | 13,620.00 | 21,072 |
| 2026-06-15 | 13,330.00 | 13,750.00 | 13,200.00 | 13,670.00 | 13,670.00 | 36,396 |
| 2026-06-12 | 12,170.00 | 13,430.00 | 11,500.00 | 13,330.00 | 13,330.00 | 87,361 |
| 2026-06-11 | 10,140.00 | 12,600.00 | 9,960.00 | 12,180.00 | 12,180.00 | 181,857 |
| 2026-06-10 | 10,190.00 | 10,190.00 | 9,900.00 | 10,150.00 | 10,150.00 | 19,909 |
| 2026-06-09 | 10,350.00 | 10,390.00 | 9,960.00 | 10,190.00 | 10,190.00 | 15,974 |
| 2026-06-08 | 10,380.00 | 10,490.00 | 9,870.00 | 10,100.00 | 10,100.00 | 24,756 |
| 2026-06-05 | 10,500.00 | 10,580.00 | 10,230.00 | 10,380.00 | 10,380.00 | 12,105 |
| 2026-06-04 | 10,150.00 | 10,960.00 | 10,030.00 | 10,380.00 | 10,380.00 | 19,353 |
| 2026-06-02 | 10,400.00 | 10,400.00 | 9,920.00 | 10,330.00 | 10,330.00 | 22,828 |
| 2026-06-01 | 10,670.00 | 10,750.00 | 10,200.00 | 10,200.00 | 10,200.00 | 22,538 |
| 2026-05-29 | 11,230.00 | 11,350.00 | 10,660.00 | 10,750.00 | 10,750.00 | 17,186 |
| 2026-05-28 | 11,510.00 | 11,540.00 | 11,000.00 | 11,230.00 | 11,230.00 | 14,340 |
| 2026-05-27 | 12,100.00 | 12,100.00 | 11,500.00 | 11,510.00 | 11,510.00 | 14,684 |
| 2026-05-26 | 12,450.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 15,630 |
| 2026-05-22 | 12,300.00 | 12,400.00 | 12,140.00 | 12,400.00 | 12,400.00 | 5,688 |
| 2026-05-21 | 12,110.00 | 12,470.00 | 12,010.00 | 12,110.00 | 12,110.00 | 11,706 |
| 2026-05-20 | 12,750.00 | 13,190.00 | 12,090.00 | 12,090.00 | 12,090.00 | 13,049 |
| 2026-05-19 | 13,060.00 | 13,060.00 | 12,500.00 | 12,750.00 | 12,750.00 | 14,468 |
| 2026-05-18 | 13,140.00 | 13,460.00 | 12,560.00 | 13,150.00 | 13,150.00 | 28,769 |
| 2026-05-15 | 13,420.00 | 14,000.00 | 12,830.00 | 13,540.00 | 13,540.00 | 11,281 |
| 2026-05-14 | 13,400.00 | 13,590.00 | 13,260.00 | 13,520.00 | 13,520.00 | 9,772 |
| 2026-05-13 | 13,390.00 | 13,700.00 | 12,950.00 | 13,530.00 | 13,530.00 | 13,061 |
| 2026-05-12 | 13,590.00 | 13,760.00 | 12,740.00 | 13,500.00 | 13,500.00 | 37,169 |
| 2026-05-11 | 13,700.00 | 13,970.00 | 13,500.00 | 13,590.00 | 13,590.00 | 26,255 |
| 2026-05-08 | 14,000.00 | 14,000.00 | 13,720.00 | 13,770.00 | 13,770.00 | 12,860 |
| 2026-05-07 | 13,900.00 | 14,180.00 | 13,750.00 | 13,940.00 | 13,940.00 | 16,268 |
| 2026-05-06 | 14,000.00 | 14,120.00 | 13,490.00 | 13,750.00 | 13,750.00 | 46,987 |
| 2026-05-04 | 13,310.00 | 14,140.00 | 13,310.00 | 14,000.00 | 14,000.00 | 51,041 |
| 2026-04-30 | 12,980.00 | 13,630.00 | 12,970.00 | 13,310.00 | 13,310.00 | 24,958 |
| 2026-04-29 | 13,110.00 | 13,250.00 | 12,840.00 | 13,110.00 | 13,110.00 | 17,111 |
| 2026-04-28 | 12,740.00 | 13,110.00 | 12,630.00 | 13,110.00 | 13,110.00 | 20,873 |
| 2026-04-27 | 12,720.00 | 13,000.00 | 12,720.00 | 12,740.00 | 12,740.00 | 15,984 |
| 2026-04-24 | 12,800.00 | 12,960.00 | 12,660.00 | 12,710.00 | 12,710.00 | 14,321 |
| 2026-04-23 | 13,000.00 | 13,130.00 | 12,730.00 | 12,920.00 | 12,920.00 | 13,538 |
| 2026-04-22 | 13,000.00 | 13,720.00 | 12,800.00 | 12,830.00 | 12,830.00 | 16,188 |
| 2026-04-21 | 13,330.00 | 13,550.00 | 13,120.00 | 13,120.00 | 13,120.00 | 9,541 |
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.