Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,870.00 | 12,290.00 | 11,200.00 | 12,240.00 | 12,240.00 | 28,004 |
| 2026-01-19 | 11,880.00 | 11,940.00 | 11,760.00 | 11,870.00 | 11,870.00 | 8,882 |
| 2026-01-16 | 11,600.00 | 11,990.00 | 11,600.00 | 11,880.00 | 11,880.00 | 11,857 |
| 2026-01-15 | 11,460.00 | 11,670.00 | 11,340.00 | 11,600.00 | 11,600.00 | 7,351 |
| 2026-01-14 | 11,370.00 | 11,580.00 | 11,250.00 | 11,460.00 | 11,460.00 | 9,149 |
| 2026-01-13 | 11,560.00 | 11,650.00 | 11,280.00 | 11,370.00 | 11,370.00 | 8,935 |
| 2026-01-12 | 11,480.00 | 11,600.00 | 11,010.00 | 11,560.00 | 11,560.00 | 18,773 |
| 2026-01-09 | 11,220.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | 12,527 |
| 2026-01-08 | 11,520.00 | 11,560.00 | 11,160.00 | 11,220.00 | 11,220.00 | 13,917 |
| 2026-01-07 | 11,880.00 | 11,940.00 | 11,510.00 | 11,520.00 | 11,520.00 | 14,102 |
| 2026-01-06 | 11,920.00 | 12,300.00 | 11,610.00 | 11,880.00 | 11,880.00 | 17,414 |
| 2026-01-05 | 11,800.00 | 12,000.00 | 11,580.00 | 11,920.00 | 11,920.00 | 20,304 |
| 2026-01-02 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | 30,744 |
| 2025-12-30 | 12,160.00 | 12,160.00 | 11,630.00 | 11,960.00 | 11,960.00 | 18,690 |
| 2025-12-29 | 12,400.00 | 12,600.00 | 11,670.00 | 11,710.00 | 11,710.00 | 35,996 |
| 2025-12-26 | 13,020.00 | 13,300.00 | 12,650.00 | 12,650.00 | 11,900.00 | 26,835 |
| 2025-12-24 | 13,700.00 | 13,700.00 | 13,020.00 | 13,180.00 | 12,398.58 | 24,701 |
| 2025-12-23 | 13,190.00 | 13,500.00 | 13,190.00 | 13,420.00 | 12,624.35 | 14,698 |
| 2025-12-22 | 13,020.00 | 13,290.00 | 13,020.00 | 13,190.00 | 12,407.98 | 11,817 |
| 2025-12-19 | 13,130.00 | 13,290.00 | 12,950.00 | 13,160.00 | 12,379.76 | 14,540 |
| 2025-12-18 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,511.46 | 10,058 |
| 2025-12-17 | 13,940.00 | 13,940.00 | 12,610.00 | 13,400.00 | 12,605.53 | 26,853 |
| 2025-12-16 | 13,930.00 | 13,940.00 | 13,500.00 | 13,700.00 | 12,887.75 | 23,571 |
| 2025-12-15 | 13,640.00 | 13,890.00 | 13,290.00 | 13,870.00 | 13,047.67 | 19,830 |
| 2025-12-12 | 13,110.00 | 13,680.00 | 13,090.00 | 13,680.00 | 12,868.93 | 31,948 |
| 2025-12-11 | 12,700.00 | 13,320.00 | 12,700.00 | 13,090.00 | 12,313.91 | 47,577 |
| 2025-12-10 | 12,800.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,041.11 | 17,508 |
| 2025-12-09 | 12,800.00 | 12,900.00 | 12,700.00 | 12,890.00 | 12,125.77 | 15,316 |
| 2025-12-08 | 12,810.00 | 12,820.00 | 12,410.00 | 12,800.00 | 12,041.11 | 35,874 |
| 2025-12-05 | 12,560.00 | 12,760.00 | 12,470.00 | 12,720.00 | 11,965.85 | 36,618 |
| 2025-12-04 | 12,500.00 | 12,610.00 | 12,410.00 | 12,560.00 | 11,815.34 | 30,541 |
| 2025-12-03 | 12,330.00 | 12,540.00 | 11,750.00 | 12,500.00 | 11,758.89 | 31,796 |
| 2025-12-02 | 12,090.00 | 12,550.00 | 11,990.00 | 12,450.00 | 11,711.86 | 39,211 |
| 2025-12-01 | 12,150.00 | 12,230.00 | 11,860.00 | 12,090.00 | 11,373.20 | 25,880 |
| 2025-11-28 | 11,830.00 | 11,930.00 | 11,650.00 | 11,850.00 | 11,147.43 | 8,738 |
| 2025-11-27 | 11,840.00 | 11,920.00 | 11,770.00 | 11,830.00 | 11,128.62 | 6,705 |
| 2025-11-26 | 11,730.00 | 11,920.00 | 11,610.00 | 11,840.00 | 11,138.02 | 21,232 |
| 2025-11-25 | 11,700.00 | 11,890.00 | 11,560.00 | 11,730.00 | 11,034.55 | 10,255 |
| 2025-11-24 | 11,950.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,006.32 | 16,121 |
| 2025-11-21 | 11,660.00 | 11,940.00 | 11,490.00 | 11,930.00 | 11,222.69 | 15,800 |
| 2025-11-20 | 11,400.00 | 11,920.00 | 11,400.00 | 11,870.00 | 11,166.25 | 41,883 |
| 2025-11-19 | 11,500.00 | 11,560.00 | 11,330.00 | 11,400.00 | 10,724.11 | 25,581 |
| 2025-11-18 | 11,520.00 | 11,600.00 | 11,230.00 | 11,500.00 | 10,818.18 | 49,216 |
| 2025-11-17 | 11,000.00 | 11,630.00 | 11,000.00 | 11,600.00 | 10,912.25 | 50,828 |
| 2025-11-14 | 10,650.00 | 11,170.00 | 10,550.00 | 11,000.00 | 10,347.83 | 33,247 |
| 2025-11-13 | 10,590.00 | 10,760.00 | 10,490.00 | 10,710.00 | 10,075.02 | 13,592 |
| 2025-11-12 | 10,360.00 | 10,600.00 | 10,340.00 | 10,600.00 | 9,971.54 | 19,792 |
| 2025-11-11 | 10,630.00 | 10,630.00 | 10,290.00 | 10,360.00 | 9,745.77 | 8,118 |
| 2025-11-10 | 10,300.00 | 10,580.00 | 10,210.00 | 10,480.00 | 9,858.66 | 17,182 |
| 2025-11-07 | 10,070.00 | 10,290.00 | 9,950.00 | 10,290.00 | 9,679.92 | 55,351 |
| 2025-11-06 | 9,760.00 | 10,110.00 | 9,730.00 | 10,070.00 | 9,472.96 | 38,393 |
| 2025-11-05 | 9,850.00 | 9,920.00 | 9,580.00 | 9,720.00 | 9,143.72 | 44,060 |
| 2025-11-04 | 9,850.00 | 9,950.00 | 9,790.00 | 9,850.00 | 9,266.01 | 11,731 |
| 2025-11-03 | 10,000.00 | 10,060.00 | 9,820.00 | 9,870.00 | 9,284.82 | 40,870 |
| 2025-10-31 | 10,020.00 | 10,080.00 | 9,920.00 | 10,080.00 | 9,482.37 | 3,870 |
| 2025-10-30 | 10,200.00 | 10,200.00 | 9,920.00 | 10,020.00 | 9,425.93 | 42,039 |
| 2025-10-29 | 10,170.00 | 10,220.00 | 10,050.00 | 10,050.00 | 9,454.15 | 29,052 |
| 2025-10-28 | 10,250.00 | 10,360.00 | 10,170.00 | 10,170.00 | 9,567.04 | 36,352 |
| 2025-10-27 | 10,070.00 | 10,400.00 | 10,000.00 | 10,250.00 | 9,642.29 | 26,036 |
| 2025-10-24 | 10,040.00 | 10,230.00 | 10,030.00 | 10,150.00 | 9,548.22 | 51,918 |
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.