Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,970.00 | 9,970.00 | 9,850.00 | 9,870.00 | 9,284.82 | 5,111 |
| 2025-01-21 | 9,960.00 | 10,200.00 | 9,910.00 | 9,970.00 | 9,378.89 | 14,787 |
| 2025-01-20 | 9,670.00 | 10,230.00 | 9,670.00 | 9,990.00 | 9,397.71 | 26,341 |
| 2025-01-17 | 9,700.00 | 9,780.00 | 9,690.00 | 9,780.00 | 9,200.16 | 1,835 |
| 2025-01-16 | 9,800.00 | 9,800.00 | 9,600.00 | 9,710.00 | 9,134.31 | 1,267 |
| 2025-01-15 | 9,800.00 | 9,800.00 | 9,530.00 | 9,660.00 | 9,087.27 | 418 |
| 2025-01-14 | 9,600.00 | 9,760.00 | 9,590.00 | 9,640.00 | 9,068.46 | 1,193 |
| 2025-01-13 | 9,800.00 | 9,800.00 | 9,470.00 | 9,570.00 | 9,002.61 | 1,442 |
| 2025-01-10 | 9,640.00 | 9,640.00 | 9,500.00 | 9,520.00 | 8,955.57 | 2,846 |
| 2025-01-09 | 9,800.00 | 9,830.00 | 9,540.00 | 9,550.00 | 8,983.79 | 12,464 |
| 2025-01-08 | 9,990.00 | 9,990.00 | 9,850.00 | 9,900.00 | 9,313.04 | 4,572 |
| 2025-01-07 | 9,850.00 | 9,990.00 | 9,730.00 | 9,950.00 | 9,360.08 | 7,574 |
| 2025-01-06 | 9,810.00 | 9,990.00 | 9,800.00 | 9,850.00 | 9,266.01 | 3,810 |
| 2025-01-03 | 9,830.00 | 10,000.00 | 9,780.00 | 9,810.00 | 9,228.38 | 7,302 |
| 2025-01-02 | 9,690.00 | 9,900.00 | 9,670.00 | 9,740.00 | 9,162.53 | 5,010 |
| 2024-12-30 | 9,710.00 | 9,730.00 | 9,500.00 | 9,690.00 | 9,115.49 | 4,649 |
| 2024-12-27 | 9,970.00 | 10,000.00 | 9,710.00 | 9,710.00 | 9,134.31 | 12,036 |
| 2024-12-26 | 9,970.00 | 10,020.00 | 9,780.00 | 10,010.00 | 8,946.17 | 5,924 |
| 2024-12-24 | 9,980.00 | 10,060.00 | 9,910.00 | 9,940.00 | 8,883.61 | 15,664 |
| 2024-12-23 | 9,950.00 | 10,090.00 | 9,930.00 | 9,980.00 | 8,919.35 | 9,835 |
| 2024-12-20 | 9,980.00 | 10,060.00 | 9,680.00 | 10,050.00 | 8,981.91 | 17,119 |
| 2024-12-19 | 9,210.00 | 9,980.00 | 9,210.00 | 9,860.00 | 8,812.11 | 55,723 |
| 2024-12-18 | 9,650.00 | 9,750.00 | 9,500.00 | 9,550.00 | 8,535.05 | 5,328 |
| 2024-12-17 | 9,640.00 | 9,750.00 | 9,310.00 | 9,750.00 | 8,713.80 | 25,394 |
| 2024-12-16 | 9,640.00 | 9,750.00 | 9,610.00 | 9,670.00 | 8,642.30 | 6,717 |
| 2024-12-13 | 9,480.00 | 9,640.00 | 9,420.00 | 9,640.00 | 8,615.49 | 14,771 |
| 2024-12-12 | 8,880.00 | 9,550.00 | 8,880.00 | 9,500.00 | 8,490.37 | 19,857 |
| 2024-12-11 | 8,790.00 | 8,900.00 | 8,610.00 | 8,880.00 | 7,936.26 | 1,960 |
| 2024-12-10 | 8,510.00 | 8,770.00 | 8,510.00 | 8,770.00 | 7,837.95 | 3,423 |
| 2024-12-09 | 8,840.00 | 8,900.00 | 8,320.00 | 8,510.00 | 7,605.58 | 15,414 |
| 2024-12-06 | 9,080.00 | 9,080.00 | 8,820.00 | 8,840.00 | 7,900.51 | 9,880 |
| 2024-12-05 | 9,100.00 | 9,110.00 | 8,880.00 | 9,100.00 | 8,132.88 | 9,656 |
| 2024-12-04 | 9,040.00 | 9,140.00 | 8,870.00 | 9,020.00 | 8,061.38 | 8,820 |
| 2024-12-03 | 9,090.00 | 9,180.00 | 9,050.00 | 9,070.00 | 8,106.07 | 5,512 |
| 2024-12-02 | 9,220.00 | 9,230.00 | 9,080.00 | 9,090.00 | 8,123.94 | 3,493 |
| 2024-11-29 | 9,310.00 | 9,330.00 | 9,150.00 | 9,160.00 | 8,186.50 | 8,460 |
| 2024-11-28 | 9,400.00 | 9,410.00 | 9,250.00 | 9,310.00 | 8,320.56 | 4,390 |
| 2024-11-27 | 9,510.00 | 9,570.00 | 9,270.00 | 9,400.00 | 8,401.00 | 4,954 |
| 2024-11-26 | 9,510.00 | 9,550.00 | 9,440.00 | 9,530.00 | 8,517.18 | 2,824 |
| 2024-11-25 | 9,560.00 | 9,560.00 | 9,430.00 | 9,510.00 | 8,499.30 | 2,556 |
| 2024-11-22 | 9,350.00 | 9,540.00 | 9,280.00 | 9,500.00 | 8,490.37 | 8,522 |
| 2024-11-21 | 9,340.00 | 9,440.00 | 9,250.00 | 9,270.00 | 8,284.81 | 5,148 |
| 2024-11-20 | 9,250.00 | 9,430.00 | 9,130.00 | 9,430.00 | 8,427.81 | 1,074 |
| 2024-11-19 | 9,300.00 | 9,460.00 | 9,270.00 | 9,300.00 | 8,311.62 | 2,618 |
| 2024-11-18 | 9,140.00 | 9,480.00 | 8,980.00 | 9,300.00 | 8,311.62 | 5,702 |
| 2024-11-15 | 8,980.00 | 9,290.00 | 8,900.00 | 9,140.00 | 8,168.63 | 1,711 |
| 2024-11-14 | 9,000.00 | 9,290.00 | 8,990.00 | 8,990.00 | 8,034.57 | 5,015 |
| 2024-11-13 | 9,190.00 | 9,340.00 | 9,000.00 | 9,000.00 | 8,043.51 | 3,322 |
| 2024-11-12 | 9,470.00 | 9,630.00 | 9,220.00 | 9,280.00 | 8,293.75 | 36,302 |
| 2024-11-11 | 9,650.00 | 9,700.00 | 9,410.00 | 9,470.00 | 8,463.56 | 13,668 |
| 2024-11-08 | 9,520.00 | 9,700.00 | 9,500.00 | 9,530.00 | 8,517.18 | 19,816 |
| 2024-11-07 | 9,540.00 | 9,660.00 | 9,420.00 | 9,520.00 | 8,508.24 | 14,437 |
| 2024-11-06 | 9,330.00 | 9,620.00 | 9,250.00 | 9,620.00 | 8,597.61 | 45,582 |
| 2024-11-05 | 9,500.00 | 9,500.00 | 9,260.00 | 9,330.00 | 8,338.43 | 7,878 |
| 2024-11-04 | 8,850.00 | 9,520.00 | 8,800.00 | 9,520.00 | 8,508.24 | 37,429 |
| 2024-11-01 | 8,900.00 | 8,900.00 | 8,820.00 | 8,840.00 | 7,900.51 | 2,003 |
| 2024-10-31 | 8,870.00 | 8,900.00 | 8,820.00 | 8,900.00 | 7,954.13 | 1,303 |
| 2024-10-30 | 8,860.00 | 8,950.00 | 8,850.00 | 8,870.00 | 7,927.32 | 2,854 |
| 2024-10-29 | 8,850.00 | 8,950.00 | 8,850.00 | 8,930.00 | 7,980.95 | 744 |
| 2024-10-28 | 8,860.00 | 9,010.00 | 8,800.00 | 8,910.00 | 7,963.07 | 3,395 |
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.