Hwa Sung Ind historical data

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

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

← NewerPage 2 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.