Hwa Sung Ind historical data

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

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

← NewerPage 4 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.