Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,970.00 | 10,160.00 | 9,780.00 | 10,020.00 | 9,425.93 | 25,254 |
| 2025-04-22 | 9,810.00 | 9,960.00 | 9,700.00 | 9,930.00 | 9,341.26 | 50,566 |
| 2025-04-21 | 9,680.00 | 9,890.00 | 9,580.00 | 9,810.00 | 9,228.38 | 28,640 |
| 2025-04-18 | 9,500.00 | 9,680.00 | 9,420.00 | 9,680.00 | 9,106.09 | 15,465 |
| 2025-04-17 | 9,480.00 | 9,540.00 | 9,360.00 | 9,500.00 | 8,936.76 | 15,564 |
| 2025-04-16 | 9,480.00 | 9,580.00 | 9,360.00 | 9,480.00 | 8,917.94 | 42,074 |
| 2025-04-15 | 9,450.00 | 9,620.00 | 9,360.00 | 9,480.00 | 8,917.94 | 33,785 |
| 2025-04-14 | 9,440.00 | 9,570.00 | 9,310.00 | 9,450.00 | 8,889.72 | 17,553 |
| 2025-04-11 | 9,460.00 | 9,590.00 | 9,330.00 | 9,450.00 | 8,889.72 | 21,790 |
| 2025-04-10 | 9,470.00 | 9,620.00 | 9,310.00 | 9,460.00 | 8,899.13 | 20,058 |
| 2025-04-09 | 9,460.00 | 9,500.00 | 9,210.00 | 9,280.00 | 8,729.80 | 37,976 |
| 2025-04-08 | 9,360.00 | 9,530.00 | 9,140.00 | 9,460.00 | 8,899.13 | 40,154 |
| 2025-04-07 | 9,140.00 | 9,550.00 | 9,140.00 | 9,360.00 | 8,805.06 | 27,453 |
| 2025-04-04 | 9,390.00 | 9,630.00 | 9,300.00 | 9,460.00 | 8,899.13 | 24,960 |
| 2025-04-03 | 9,400.00 | 9,620.00 | 9,320.00 | 9,390.00 | 8,833.28 | 10,492 |
| 2025-04-02 | 9,470.00 | 9,740.00 | 9,340.00 | 9,350.00 | 8,795.65 | 44,464 |
| 2025-04-01 | 9,490.00 | 9,730.00 | 9,340.00 | 9,490.00 | 8,927.35 | 23,910 |
| 2025-03-31 | 9,540.00 | 9,670.00 | 9,350.00 | 9,450.00 | 8,889.72 | 5,440 |
| 2025-03-28 | 9,660.00 | 9,700.00 | 9,510.00 | 9,540.00 | 8,974.39 | 7,479 |
| 2025-03-27 | 9,550.00 | 9,770.00 | 9,550.00 | 9,620.00 | 9,049.64 | 18,640 |
| 2025-03-26 | 9,770.00 | 9,770.00 | 9,550.00 | 9,630.00 | 9,059.05 | 19,673 |
| 2025-03-25 | 9,560.00 | 9,770.00 | 9,520.00 | 9,600.00 | 9,030.83 | 25,058 |
| 2025-03-24 | 9,500.00 | 9,840.00 | 9,460.00 | 9,560.00 | 8,993.20 | 16,507 |
| 2025-03-21 | 9,690.00 | 9,800.00 | 9,340.00 | 9,540.00 | 8,974.39 | 18,854 |
| 2025-03-20 | 9,820.00 | 9,830.00 | 9,650.00 | 9,660.00 | 9,087.27 | 19,303 |
| 2025-03-19 | 9,850.00 | 9,880.00 | 9,650.00 | 9,740.00 | 9,162.53 | 11,896 |
| 2025-03-18 | 9,630.00 | 9,850.00 | 9,630.00 | 9,750.00 | 9,171.94 | 12,537 |
| 2025-03-17 | 9,680.00 | 9,890.00 | 9,580.00 | 9,700.00 | 9,124.90 | 17,673 |
| 2025-03-14 | 9,570.00 | 9,780.00 | 9,500.00 | 9,700.00 | 9,124.90 | 21,030 |
| 2025-03-13 | 9,520.00 | 9,810.00 | 9,460.00 | 9,590.00 | 9,021.42 | 41,606 |
| 2025-03-12 | 9,390.00 | 9,550.00 | 9,300.00 | 9,540.00 | 8,974.39 | 21,863 |
| 2025-03-11 | 9,400.00 | 9,570.00 | 9,330.00 | 9,400.00 | 8,842.69 | 9,504 |
| 2025-03-10 | 9,350.00 | 9,450.00 | 9,340.00 | 9,390.00 | 8,833.28 | 1,773 |
| 2025-03-07 | 9,390.00 | 9,470.00 | 9,240.00 | 9,350.00 | 8,795.65 | 6,829 |
| 2025-03-06 | 9,320.00 | 9,440.00 | 9,200.00 | 9,390.00 | 8,833.28 | 8,764 |
| 2025-03-05 | 9,180.00 | 9,310.00 | 9,030.00 | 9,300.00 | 8,748.62 | 9,036 |
| 2025-03-04 | 9,440.00 | 9,450.00 | 8,960.00 | 9,200.00 | 8,654.55 | 4,969 |
| 2025-02-28 | 9,330.00 | 9,330.00 | 9,240.00 | 9,330.00 | 8,776.84 | 1,727 |
| 2025-02-27 | 9,350.00 | 9,490.00 | 9,250.00 | 9,330.00 | 8,776.84 | 12,861 |
| 2025-02-26 | 9,370.00 | 9,500.00 | 9,180.00 | 9,350.00 | 8,795.65 | 11,354 |
| 2025-02-25 | 9,370.00 | 9,410.00 | 9,360.00 | 9,360.00 | 8,805.06 | 4,337 |
| 2025-02-24 | 9,360.00 | 9,470.00 | 9,360.00 | 9,370.00 | 8,814.47 | 3,023 |
| 2025-02-21 | 9,390.00 | 9,570.00 | 9,330.00 | 9,380.00 | 8,823.87 | 27,389 |
| 2025-02-20 | 9,500.00 | 9,500.00 | 9,390.00 | 9,390.00 | 8,833.28 | 1,530 |
| 2025-02-19 | 9,460.00 | 9,640.00 | 9,390.00 | 9,400.00 | 8,842.69 | 30,676 |
| 2025-02-18 | 9,360.00 | 9,660.00 | 9,360.00 | 9,460.00 | 8,899.13 | 26,797 |
| 2025-02-17 | 9,400.00 | 9,560.00 | 9,400.00 | 9,490.00 | 8,927.35 | 2,969 |
| 2025-02-14 | 9,550.00 | 9,600.00 | 9,410.00 | 9,470.00 | 8,908.54 | 10,259 |
| 2025-02-13 | 9,400.00 | 9,510.00 | 9,380.00 | 9,440.00 | 8,880.32 | 2,255 |
| 2025-02-12 | 9,480.00 | 9,640.00 | 9,470.00 | 9,470.00 | 8,908.54 | 5,777 |
| 2025-02-11 | 9,480.00 | 9,500.00 | 9,400.00 | 9,490.00 | 8,927.35 | 1,925 |
| 2025-02-10 | 9,440.00 | 9,450.00 | 9,330.00 | 9,450.00 | 8,889.72 | 5,273 |
| 2025-02-07 | 9,580.00 | 9,660.00 | 9,440.00 | 9,440.00 | 8,880.32 | 6,427 |
| 2025-02-06 | 9,510.00 | 9,790.00 | 9,510.00 | 9,510.00 | 8,946.17 | 5,590 |
| 2025-02-05 | 9,540.00 | 9,630.00 | 9,450.00 | 9,490.00 | 8,927.35 | 6,647 |
| 2025-02-04 | 9,430.00 | 9,650.00 | 9,250.00 | 9,450.00 | 8,889.72 | 2,300 |
| 2025-02-03 | 9,690.00 | 9,700.00 | 9,430.00 | 9,430.00 | 8,870.91 | 10,605 |
| 2025-01-31 | 9,500.00 | 10,250.00 | 9,500.00 | 9,690.00 | 9,115.49 | 5,426 |
| 2025-01-24 | 9,800.00 | 9,840.00 | 9,600.00 | 9,610.00 | 9,040.24 | 10,577 |
| 2025-01-23 | 9,950.00 | 9,950.00 | 9,740.00 | 9,750.00 | 9,171.94 | 5,175 |
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.