Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	21,600.00	21,700.00	20,200.00	21,150.00	17,256.51	142,874
2022-02-17	21,600.00	22,250.00	21,050.00	21,600.00	17,623.67	243,647
2022-02-16	20,800.00	22,450.00	20,800.00	21,500.00	17,542.08	266,842
2022-02-15	21,600.00	21,650.00	20,200.00	21,150.00	17,256.51	254,598
2022-02-14	20,850.00	21,200.00	19,000.00	21,200.00	17,297.31	597,814
2022-02-11	19,100.00	22,150.00	19,050.00	21,350.00	17,419.70	1,909,248
2022-02-10	18,900.00	21,700.00	16,900.00	18,800.00	15,339.12	2,224,627
2022-02-09	17,200.00	18,350.00	16,900.00	18,250.00	14,890.37	566,562
2022-02-08	16,650.00	17,150.00	16,350.00	16,950.00	13,829.69	349,847
2022-02-07	15,750.00	16,400.00	15,700.00	16,350.00	13,340.14	185,947
2022-02-04	15,400.00	15,700.00	15,200.00	15,700.00	12,809.80	144,968
2022-02-03	14,650.00	15,400.00	14,650.00	15,400.00	12,565.03	238,694
2022-01-28	14,150.00	14,650.00	14,050.00	14,500.00	11,830.71	151,610
2022-01-27	14,050.00	14,600.00	13,850.00	14,100.00	11,504.34	169,162
2022-01-26	13,600.00	13,950.00	13,550.00	13,950.00	11,381.96	95,352
2022-01-25	13,900.00	13,900.00	13,250.00	13,600.00	11,096.39	87,315
2022-01-24	13,650.00	13,850.00	13,250.00	13,750.00	11,218.77	82,380
2022-01-21	13,500.00	14,000.00	13,500.00	13,650.00	11,137.18	43,967
2022-01-20	13,350.00	13,650.00	13,350.00	13,600.00	11,096.39	36,625
2022-01-19	13,300.00	13,700.00	13,150.00	13,550.00	11,055.59	52,252
2022-01-18	13,600.00	13,850.00	13,200.00	13,450.00	10,974.00	83,297
2022-01-17	14,000.00	14,000.00	13,500.00	13,600.00	11,096.39	75,208
2022-01-14	14,250.00	14,400.00	14,000.00	14,000.00	11,422.75	55,515
2022-01-13	14,200.00	14,600.00	14,050.00	14,300.00	11,667.52	134,339
2022-01-12	13,900.00	14,300.00	13,800.00	14,200.00	11,585.93	156,694
2022-01-11	13,300.00	14,000.00	13,200.00	13,900.00	11,341.16	192,444
2022-01-10	13,100.00	13,350.00	13,050.00	13,350.00	10,892.41	48,067
2022-01-07	13,050.00	13,200.00	13,000.00	13,100.00	10,688.43	39,334
2022-01-06	12,750.00	13,050.00	12,700.00	13,000.00	10,606.84	57,039
2022-01-05	13,000.00	13,100.00	12,800.00	12,850.00	10,484.45	44,174
2022-01-04	12,850.00	13,050.00	12,800.00	13,000.00	10,606.84	33,608
2022-01-03	12,600.00	12,800.00	12,250.00	12,800.00	10,443.66	77,896
2021-12-30	12,700.00	12,750.00	12,500.00	12,600.00	10,280.48	28,545
2021-12-29	12,800.00	13,150.00	12,350.00	12,700.00	10,362.07	67,843
2021-12-28	13,500.00	13,550.00	13,000.00	13,300.00	10,035.70	136,045
2021-12-27	13,400.00	13,750.00	13,350.00	13,500.00	10,186.62	118,875
2021-12-24	13,200.00	13,500.00	13,100.00	13,400.00	10,111.16	94,335
2021-12-23	12,750.00	13,200.00	12,750.00	13,150.00	9,922.52	118,341
2021-12-22	12,850.00	12,950.00	12,050.00	12,750.00	9,620.69	74,968
2021-12-21	12,750.00	13,000.00	12,600.00	12,800.00	9,658.42	64,191
2021-12-20	12,800.00	12,950.00	12,500.00	12,750.00	9,620.69	63,176
2021-12-17	12,500.00	12,900.00	12,450.00	12,800.00	9,658.42	75,953
2021-12-16	12,550.00	12,700.00	12,400.00	12,550.00	9,469.78	44,500
2021-12-15	12,400.00	12,600.00	12,350.00	12,400.00	9,356.60	23,764
2021-12-14	12,350.00	12,700.00	12,250.00	12,500.00	9,432.05	62,134
2021-12-13	12,200.00	12,500.00	12,200.00	12,400.00	9,356.60	45,229
2021-12-10	12,050.00	12,350.00	11,950.00	12,300.00	9,281.14	51,159
2021-12-09	11,850.00	12,150.00	11,850.00	12,150.00	9,167.95	36,093
2021-12-08	12,000.00	12,100.00	11,850.00	11,900.00	8,979.31	43,861
2021-12-07	12,100.00	12,150.00	11,900.00	12,000.00	9,054.77	36,778
2021-12-06	11,550.00	12,100.00	11,550.00	12,100.00	9,130.23	51,655
2021-12-03	11,550.00	11,750.00	11,500.00	11,700.00	8,828.40	56,817
2021-12-02	11,200.00	11,650.00	11,200.00	11,550.00	8,715.22	26,125
2021-12-01	10,950.00	11,450.00	10,900.00	11,350.00	8,564.30	32,991
2021-11-30	11,600.00	11,650.00	11,100.00	11,150.00	8,413.39	93,920
2021-11-29	11,550.00	11,850.00	11,500.00	11,500.00	8,677.49	89,818
2021-11-26	12,050.00	12,100.00	11,800.00	11,850.00	8,941.58	81,787
2021-11-25	12,350.00	12,350.00	11,950.00	12,100.00	9,130.23	128,232
2021-11-24	12,300.00	12,450.00	12,250.00	12,350.00	9,318.87	33,103
2021-11-23	12,350.00	12,400.00	12,250.00	12,350.00	9,318.87	24,516

← NewerPage 20 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.