Hwa Sung Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13,350.00	13,440.00	13,230.00	13,330.00	13,330.00	10,851
2026-04-17	13,590.00	13,640.00	13,350.00	13,350.00	13,350.00	10,337
2026-04-16	13,800.00	13,800.00	13,430.00	13,590.00	13,590.00	25,052
2026-04-15	13,240.00	13,900.00	13,240.00	13,800.00	13,800.00	32,258
2026-04-14	12,690.00	13,240.00	12,520.00	13,110.00	13,110.00	29,147
2026-04-13	12,670.00	12,700.00	12,320.00	12,520.00	12,520.00	10,508
2026-04-10	12,460.00	12,860.00	12,460.00	12,680.00	12,680.00	18,983
2026-04-09	12,630.00	12,630.00	12,310.00	12,420.00	12,420.00	13,170
2026-04-08	12,030.00	12,830.00	12,030.00	12,630.00	12,630.00	24,306
2026-04-07	11,750.00	12,050.00	11,590.00	12,030.00	12,030.00	18,646
2026-04-06	11,650.00	11,750.00	11,570.00	11,710.00	11,710.00	3,671
2026-04-03	11,470.00	11,810.00	11,470.00	11,650.00	11,650.00	9,983
2026-04-02	12,010.00	12,110.00	11,400.00	11,410.00	11,410.00	21,314
2026-04-01	11,550.00	12,050.00	11,550.00	12,010.00	12,010.00	15,795
2026-03-31	11,850.00	11,850.00	11,440.00	11,440.00	11,440.00	12,320
2026-03-30	12,310.00	12,310.00	11,700.00	11,850.00	11,850.00	21,004
2026-03-27	12,250.00	12,690.00	11,850.00	12,310.00	12,310.00	32,476
2026-03-26	12,510.00	12,510.00	12,200.00	12,290.00	12,290.00	12,667
2026-03-25	12,690.00	12,750.00	12,300.00	12,510.00	12,510.00	16,590
2026-03-24	13,200.00	13,220.00	12,300.00	12,690.00	12,690.00	30,809
2026-03-23	13,800.00	13,800.00	12,500.00	12,860.00	12,860.00	62,958
2026-03-20	12,680.00	13,720.00	12,680.00	13,520.00	13,520.00	53,877
2026-03-19	12,740.00	12,950.00	12,590.00	12,680.00	12,680.00	13,582
2026-03-18	12,610.00	13,150.00	12,610.00	12,840.00	12,840.00	36,770
2026-03-17	12,590.00	12,740.00	12,420.00	12,670.00	12,670.00	12,761
2026-03-16	12,790.00	12,810.00	12,320.00	12,450.00	12,450.00	21,317
2026-03-13	13,070.00	13,070.00	12,450.00	12,830.00	12,830.00	23,848
2026-03-12	13,000.00	13,000.00	12,480.00	12,750.00	12,750.00	8,736
2026-03-11	12,300.00	12,940.00	12,280.00	12,430.00	12,430.00	75,637
2026-03-10	12,230.00	12,470.00	11,960.00	12,200.00	12,200.00	12,628
2026-03-09	12,760.00	12,760.00	11,890.00	12,220.00	12,220.00	12,379
2026-03-06	12,680.00	13,050.00	12,100.00	12,900.00	12,900.00	17,411
2026-03-05	12,300.00	13,150.00	12,300.00	12,800.00	12,800.00	24,040
2026-03-04	13,600.00	13,600.00	11,860.00	12,300.00	12,300.00	34,831
2026-03-03	13,620.00	14,270.00	13,390.00	13,600.00	13,600.00	45,371
2026-02-27	14,790.00	14,790.00	13,550.00	13,740.00	13,740.00	44,939
2026-02-26	15,330.00	15,330.00	14,550.00	14,790.00	14,790.00	34,484
2026-02-25	14,980.00	15,780.00	14,980.00	15,330.00	15,330.00	61,866
2026-02-24	14,780.00	15,200.00	13,770.00	14,980.00	14,980.00	34,553
2026-02-23	13,900.00	14,930.00	13,840.00	14,780.00	14,780.00	51,790
2026-02-20	13,530.00	13,900.00	13,430.00	13,900.00	13,900.00	14,322
2026-02-19	13,190.00	13,650.00	13,110.00	13,600.00	13,600.00	20,824
2026-02-13	13,080.00	13,250.00	13,040.00	13,250.00	13,250.00	8,371
2026-02-12	12,950.00	13,150.00	12,950.00	13,140.00	13,140.00	10,466
2026-02-11	13,100.00	13,100.00	12,850.00	12,960.00	12,960.00	11,996
2026-02-10	12,330.00	12,980.00	12,330.00	12,900.00	12,900.00	19,178
2026-02-09	12,230.00	12,470.00	12,120.00	12,460.00	12,460.00	19,474
2026-02-06	12,290.00	12,290.00	11,870.00	12,230.00	12,230.00	11,283
2026-02-05	12,420.00	12,420.00	12,100.00	12,340.00	12,340.00	14,014
2026-02-04	12,250.00	12,410.00	11,920.00	12,410.00	12,410.00	18,869
2026-02-03	11,920.00	12,080.00	11,810.00	12,080.00	12,080.00	13,173
2026-02-02	12,040.00	12,300.00	11,750.00	11,920.00	11,920.00	24,244
2026-01-30	12,360.00	12,360.00	11,900.00	12,040.00	12,040.00	17,497
2026-01-29	12,440.00	12,510.00	12,270.00	12,370.00	12,370.00	12,908
2026-01-28	12,500.00	12,550.00	12,310.00	12,470.00	12,470.00	20,989
2026-01-27	12,200.00	12,330.00	11,950.00	12,250.00	12,250.00	11,738
2026-01-26	12,140.00	12,330.00	12,030.00	12,200.00	12,200.00	10,407
2026-01-23	12,010.00	12,290.00	12,010.00	12,260.00	12,260.00	10,959
2026-01-22	12,060.00	12,230.00	11,920.00	12,010.00	12,010.00	12,432
2026-01-21	12,240.00	12,240.00	11,870.00	12,060.00	12,060.00	10,765

← NewerPage 3 of 5 · 244 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.