Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,120.00 | 10,240.00 | 9,980.00 | 10,030.00 | 9,435.34 | 49,267 |
| 2025-10-22 | 10,070.00 | 10,180.00 | 9,970.00 | 10,060.00 | 9,463.56 | 16,044 |
| 2025-10-21 | 9,980.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,369.49 | 12,856 |
| 2025-10-20 | 9,980.00 | 10,210.00 | 9,910.00 | 10,010.00 | 9,416.52 | 45,668 |
| 2025-10-17 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,322.45 | 41,845 |
| 2025-10-16 | 9,950.00 | 10,180.00 | 9,930.00 | 10,180.00 | 9,576.44 | 27,068 |
| 2025-10-15 | 9,920.00 | 10,010.00 | 9,920.00 | 9,950.00 | 9,360.08 | 3,719 |
| 2025-10-14 | 9,950.00 | 10,010.00 | 9,910.00 | 9,910.00 | 9,322.45 | 6,376 |
| 2025-10-13 | 10,050.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,397.71 | 15,505 |
| 2025-10-10 | 10,110.00 | 10,700.00 | 10,010.00 | 10,080.00 | 9,482.37 | 26,292 |
| 2025-10-02 | 10,250.00 | 10,350.00 | 10,000.00 | 10,110.00 | 9,510.59 | 10,657 |
| 2025-10-01 | 10,130.00 | 10,170.00 | 10,020.00 | 10,140.00 | 9,538.81 | 18,419 |
| 2025-09-30 | 10,110.00 | 10,150.00 | 10,000.00 | 10,070.00 | 9,472.96 | 3,412 |
| 2025-09-29 | 10,200.00 | 10,500.00 | 10,050.00 | 10,100.00 | 9,501.19 | 36,731 |
| 2025-09-26 | 10,380.00 | 10,480.00 | 10,160.00 | 10,200.00 | 9,595.26 | 30,805 |
| 2025-09-25 | 10,340.00 | 10,520.00 | 10,230.00 | 10,360.00 | 9,745.77 | 51,290 |
| 2025-09-24 | 10,350.00 | 10,460.00 | 10,260.00 | 10,340.00 | 9,726.96 | 34,993 |
| 2025-09-23 | 10,210.00 | 10,420.00 | 10,170.00 | 10,350.00 | 9,736.36 | 34,656 |
| 2025-09-22 | 10,360.00 | 10,560.00 | 10,170.00 | 10,290.00 | 9,679.92 | 29,476 |
| 2025-09-19 | 10,390.00 | 10,610.00 | 10,330.00 | 10,360.00 | 9,745.77 | 24,408 |
| 2025-09-18 | 10,640.00 | 10,660.00 | 10,370.00 | 10,460.00 | 9,839.84 | 28,583 |
| 2025-09-17 | 10,600.00 | 10,720.00 | 10,370.00 | 10,640.00 | 10,009.17 | 42,734 |
| 2025-09-16 | 10,500.00 | 10,700.00 | 10,460.00 | 10,600.00 | 9,971.54 | 36,746 |
| 2025-09-15 | 10,560.00 | 10,740.00 | 10,400.00 | 10,580.00 | 9,952.73 | 18,105 |
| 2025-09-12 | 10,550.00 | 10,760.00 | 10,430.00 | 10,500.00 | 9,877.47 | 33,352 |
| 2025-09-11 | 10,510.00 | 10,750.00 | 10,510.00 | 10,540.00 | 9,915.10 | 17,264 |
| 2025-09-10 | 10,320.00 | 10,610.00 | 10,320.00 | 10,610.00 | 9,980.95 | 14,455 |
| 2025-09-09 | 10,200.00 | 10,360.00 | 10,160.00 | 10,320.00 | 9,708.14 | 11,491 |
| 2025-09-08 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,595.26 | 11,413 |
| 2025-09-05 | 10,230.00 | 10,340.00 | 10,160.00 | 10,210.00 | 9,604.66 | 6,251 |
| 2025-09-04 | 10,210.00 | 10,360.00 | 10,090.00 | 10,210.00 | 9,604.66 | 9,422 |
| 2025-09-03 | 10,180.00 | 10,370.00 | 10,100.00 | 10,180.00 | 9,576.44 | 6,617 |
| 2025-09-02 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 9,614.07 | 11,266 |
| 2025-09-01 | 10,220.00 | 10,390.00 | 10,100.00 | 10,190.00 | 9,585.85 | 28,454 |
| 2025-08-29 | 10,260.00 | 10,390.00 | 10,130.00 | 10,220.00 | 9,614.07 | 8,127 |
| 2025-08-28 | 10,250.00 | 10,420.00 | 10,170.00 | 10,260.00 | 9,651.70 | 9,949 |
| 2025-08-27 | 10,350.00 | 10,700.00 | 10,220.00 | 10,220.00 | 9,614.07 | 13,822 |
| 2025-08-26 | 10,490.00 | 10,620.00 | 10,220.00 | 10,350.00 | 9,736.36 | 34,822 |
| 2025-08-25 | 10,480.00 | 10,620.00 | 10,390.00 | 10,490.00 | 9,868.06 | 6,230 |
| 2025-08-22 | 10,560.00 | 10,560.00 | 10,480.00 | 10,500.00 | 9,877.47 | 563 |
| 2025-08-21 | 10,500.00 | 10,680.00 | 10,470.00 | 10,470.00 | 9,849.25 | 8,342 |
| 2025-08-20 | 10,450.00 | 10,490.00 | 10,300.00 | 10,470.00 | 9,849.25 | 14,507 |
| 2025-08-19 | 10,600.00 | 10,780.00 | 10,450.00 | 10,450.00 | 9,830.43 | 11,427 |
| 2025-08-18 | 10,650.00 | 10,650.00 | 10,420.00 | 10,600.00 | 9,971.54 | 13,946 |
| 2025-08-14 | 10,740.00 | 10,810.00 | 10,610.00 | 10,610.00 | 9,980.95 | 7,076 |
| 2025-08-13 | 10,700.00 | 10,850.00 | 10,540.00 | 10,690.00 | 10,056.21 | 5,316 |
| 2025-08-12 | 10,800.00 | 11,230.00 | 10,360.00 | 10,560.00 | 9,933.91 | 13,281 |
| 2025-08-11 | 10,650.00 | 10,840.00 | 10,490.00 | 10,530.00 | 9,905.69 | 9,434 |
| 2025-08-08 | 10,600.00 | 10,640.00 | 10,520.00 | 10,600.00 | 9,971.54 | 3,045 |
| 2025-08-07 | 10,750.00 | 10,750.00 | 10,530.00 | 10,530.00 | 9,905.69 | 2,220 |
| 2025-08-06 | 10,850.00 | 10,990.00 | 10,660.00 | 10,690.00 | 10,056.21 | 6,349 |
| 2025-08-05 | 10,700.00 | 10,980.00 | 10,560.00 | 10,760.00 | 10,122.06 | 5,491 |
| 2025-08-04 | 10,300.00 | 10,990.00 | 10,300.00 | 10,540.00 | 9,915.10 | 5,317 |
| 2025-08-01 | 10,780.00 | 10,820.00 | 10,350.00 | 10,350.00 | 9,736.36 | 7,796 |
| 2025-07-31 | 10,710.00 | 10,850.00 | 10,680.00 | 10,780.00 | 10,140.87 | 4,857 |
| 2025-07-30 | 10,740.00 | 10,890.00 | 10,710.00 | 10,710.00 | 10,075.02 | 7,419 |
| 2025-07-29 | 10,690.00 | 10,790.00 | 10,530.00 | 10,720.00 | 10,084.43 | 6,837 |
| 2025-07-28 | 11,150.00 | 11,150.00 | 10,690.00 | 10,690.00 | 10,056.21 | 14,869 |
| 2025-07-25 | 11,200.00 | 11,200.00 | 10,990.00 | 11,100.00 | 10,441.90 | 4,884 |
| 2025-07-24 | 11,250.00 | 11,250.00 | 11,010.00 | 11,110.00 | 10,451.30 | 5,257 |
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.