Hwa Sung Ind historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,350.00	12,450.00	12,200.00	12,350.00	9,318.87	46,853
2021-11-19	12,600.00	12,600.00	12,250.00	12,400.00	9,356.60	64,138
2021-11-18	12,550.00	12,550.00	12,350.00	12,550.00	9,469.78	48,548
2021-11-17	12,650.00	12,700.00	12,450.00	12,550.00	9,469.78	50,468
2021-11-16	12,750.00	12,750.00	12,550.00	12,650.00	9,545.24	25,784
2021-11-15	12,700.00	12,850.00	12,550.00	12,750.00	9,620.69	35,039
2021-11-12	12,450.00	12,650.00	12,450.00	12,600.00	9,507.51	40,279
2021-11-11	12,400.00	12,650.00	12,400.00	12,500.00	9,432.05	51,046
2021-11-10	12,900.00	12,900.00	12,450.00	12,550.00	9,469.78	71,876
2021-11-09	12,850.00	12,950.00	12,700.00	12,900.00	9,733.88	47,766
2021-11-08	12,650.00	12,850.00	12,300.00	12,850.00	9,696.15	70,091
2021-11-05	13,050.00	13,050.00	12,100.00	12,650.00	9,545.24	159,223
2021-11-04	13,150.00	13,300.00	12,850.00	13,000.00	9,809.33	78,508
2021-11-03	13,150.00	13,300.00	12,900.00	13,150.00	9,922.52	57,097
2021-11-02	13,150.00	13,350.00	13,100.00	13,200.00	9,960.25	41,580
2021-11-01	13,500.00	13,500.00	13,050.00	13,200.00	9,960.25	69,686
2021-10-29	13,750.00	13,750.00	13,250.00	13,400.00	10,111.16	69,522
2021-10-28	13,900.00	13,900.00	13,500.00	13,700.00	10,337.53	54,012
2021-10-27	13,800.00	14,000.00	13,650.00	13,850.00	10,450.71	70,345
2021-10-26	13,450.00	13,850.00	13,450.00	13,850.00	10,450.71	58,551
2021-10-25	13,250.00	13,500.00	13,100.00	13,400.00	10,111.16	29,947
2021-10-22	13,550.00	13,650.00	13,300.00	13,400.00	10,111.16	39,165
2021-10-21	13,800.00	13,900.00	13,450.00	13,550.00	10,224.34	63,279

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.