Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,583.00 | 2,764 |
| 2025-07-22 | 11,350.00 | 11,800.00 | 11,160.00 | 11,170.00 | 10,507.75 | 7,820 |
| 2025-07-21 | 11,400.00 | 11,400.00 | 11,180.00 | 11,340.00 | 10,667.67 | 5,217 |
| 2025-07-18 | 11,420.00 | 11,490.00 | 11,200.00 | 11,300.00 | 10,630.04 | 12,215 |
| 2025-07-17 | 11,650.00 | 11,650.00 | 11,420.00 | 11,420.00 | 10,742.92 | 6,275 |
| 2025-07-16 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,959.29 | 12,271 |
| 2025-07-15 | 11,730.00 | 11,860.00 | 11,600.00 | 11,860.00 | 11,156.84 | 10,268 |
| 2025-07-14 | 11,680.00 | 11,750.00 | 11,640.00 | 11,700.00 | 11,006.32 | 11,231 |
| 2025-07-11 | 11,530.00 | 11,680.00 | 11,530.00 | 11,680.00 | 10,987.51 | 7,007 |
| 2025-07-10 | 11,450.00 | 11,630.00 | 11,390.00 | 11,630.00 | 10,940.47 | 9,905 |
| 2025-07-09 | 11,440.00 | 11,520.00 | 11,320.00 | 11,500.00 | 10,818.18 | 18,885 |
| 2025-07-08 | 11,350.00 | 11,440.00 | 11,260.00 | 11,440.00 | 10,761.74 | 5,501 |
| 2025-07-07 | 11,400.00 | 11,440.00 | 11,230.00 | 11,350.00 | 10,677.08 | 10,363 |
| 2025-07-04 | 11,400.00 | 11,450.00 | 11,290.00 | 11,400.00 | 10,724.11 | 15,378 |
| 2025-07-03 | 11,370.00 | 11,400.00 | 11,280.00 | 11,400.00 | 10,724.11 | 7,774 |
| 2025-07-02 | 11,380.00 | 11,380.00 | 11,140.00 | 11,370.00 | 10,695.89 | 11,288 |
| 2025-07-01 | 11,070.00 | 11,400.00 | 11,070.00 | 11,370.00 | 10,695.89 | 19,597 |
| 2025-06-30 | 11,280.00 | 11,300.00 | 11,130.00 | 11,150.00 | 10,488.93 | 5,843 |
| 2025-06-27 | 11,160.00 | 11,200.00 | 11,030.00 | 11,200.00 | 10,535.97 | 5,817 |
| 2025-06-26 | 11,220.00 | 11,240.00 | 11,020.00 | 11,200.00 | 10,535.97 | 5,916 |
| 2025-06-25 | 11,010.00 | 11,800.00 | 11,010.00 | 11,250.00 | 10,583.00 | 10,981 |
| 2025-06-24 | 10,840.00 | 11,080.00 | 10,800.00 | 11,000.00 | 10,347.83 | 22,350 |
| 2025-06-23 | 10,950.00 | 10,950.00 | 10,690.00 | 10,860.00 | 10,216.13 | 24,428 |
| 2025-06-20 | 10,860.00 | 10,960.00 | 10,780.00 | 10,960.00 | 10,310.20 | 12,630 |
| 2025-06-19 | 10,900.00 | 10,900.00 | 10,800.00 | 10,860.00 | 10,216.13 | 3,889 |
| 2025-06-18 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,253.75 | 5,805 |
| 2025-06-17 | 10,980.00 | 10,980.00 | 10,700.00 | 10,830.00 | 10,187.91 | 10,290 |
| 2025-06-16 | 10,810.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,253.75 | 6,987 |
| 2025-06-13 | 10,930.00 | 10,950.00 | 10,540.00 | 10,810.00 | 10,169.09 | 8,690 |
| 2025-06-12 | 10,900.00 | 10,920.00 | 10,800.00 | 10,920.00 | 10,272.57 | 9,338 |
| 2025-06-11 | 10,900.00 | 10,910.00 | 10,750.00 | 10,890.00 | 10,244.35 | 8,094 |
| 2025-06-10 | 10,910.00 | 10,910.00 | 10,600.00 | 10,900.00 | 10,253.75 | 20,756 |
| 2025-06-09 | 10,620.00 | 10,930.00 | 10,580.00 | 10,910.00 | 10,263.16 | 23,453 |
| 2025-06-05 | 10,640.00 | 10,640.00 | 10,550.00 | 10,620.00 | 9,990.36 | 3,675 |
| 2025-06-04 | 10,530.00 | 10,650.00 | 10,410.00 | 10,640.00 | 10,009.17 | 11,694 |
| 2025-06-02 | 10,260.00 | 10,540.00 | 10,240.00 | 10,530.00 | 9,905.69 | 11,206 |
| 2025-05-30 | 10,240.00 | 10,380.00 | 10,190.00 | 10,340.00 | 9,726.96 | 8,574 |
| 2025-05-29 | 10,240.00 | 10,250.00 | 10,110.00 | 10,230.00 | 9,623.48 | 6,323 |
| 2025-05-28 | 10,190.00 | 10,200.00 | 10,120.00 | 10,160.00 | 9,557.63 | 5,526 |
| 2025-05-27 | 10,190.00 | 10,200.00 | 10,100.00 | 10,190.00 | 9,585.85 | 9,213 |
| 2025-05-26 | 9,940.00 | 10,180.00 | 9,910.00 | 10,170.00 | 9,567.04 | 38,824 |
| 2025-05-23 | 9,960.00 | 10,030.00 | 9,920.00 | 9,940.00 | 9,350.67 | 4,834 |
| 2025-05-22 | 10,000.00 | 10,040.00 | 9,890.00 | 10,040.00 | 9,444.74 | 1,903 |
| 2025-05-21 | 10,020.00 | 10,020.00 | 9,950.00 | 10,000.00 | 9,407.11 | 2,118 |
| 2025-05-20 | 9,930.00 | 10,040.00 | 9,640.00 | 10,040.00 | 9,444.74 | 18,428 |
| 2025-05-19 | 9,990.00 | 10,040.00 | 9,700.00 | 9,750.00 | 9,171.94 | 20,520 |
| 2025-05-16 | 10,120.00 | 10,150.00 | 9,980.00 | 9,980.00 | 9,388.30 | 1,507 |
| 2025-05-15 | 10,030.00 | 10,170.00 | 9,990.00 | 10,120.00 | 9,520.00 | 10,208 |
| 2025-05-14 | 10,120.00 | 10,120.00 | 9,950.00 | 10,020.00 | 9,425.93 | 10,671 |
| 2025-05-13 | 10,050.00 | 10,050.00 | 9,930.00 | 10,020.00 | 9,425.93 | 5,989 |
| 2025-05-12 | 10,080.00 | 10,090.00 | 9,960.00 | 10,000.00 | 9,407.11 | 8,865 |
| 2025-05-09 | 10,150.00 | 10,150.00 | 9,950.00 | 10,080.00 | 9,482.37 | 11,937 |
| 2025-05-08 | 9,920.00 | 10,150.00 | 9,920.00 | 10,030.00 | 9,435.34 | 7,320 |
| 2025-05-07 | 9,850.00 | 10,150.00 | 9,850.00 | 10,030.00 | 9,435.34 | 2,343 |
| 2025-05-02 | 10,140.00 | 10,140.00 | 9,940.00 | 9,960.00 | 9,369.49 | 5,353 |
| 2025-04-30 | 10,050.00 | 10,080.00 | 9,940.00 | 9,950.00 | 9,360.08 | 13,604 |
| 2025-04-29 | 10,040.00 | 10,050.00 | 9,940.00 | 10,000.00 | 9,407.11 | 11,455 |
| 2025-04-28 | 10,160.00 | 10,160.00 | 9,960.00 | 10,080.00 | 9,482.37 | 15,556 |
| 2025-04-25 | 9,900.00 | 10,050.00 | 9,900.00 | 10,040.00 | 9,444.74 | 9,954 |
| 2025-04-24 | 10,020.00 | 10,110.00 | 9,900.00 | 9,900.00 | 9,313.04 | 17,843 |
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.