Hwa Sung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,860.00 | 9,010.00 | 8,800.00 | 8,910.00 | 7,963.07 | 3,395 |
| 2024-10-25 | 8,880.00 | 9,000.00 | 8,880.00 | 8,940.00 | 7,989.88 | 4,280 |
| 2024-10-24 | 9,000.00 | 9,000.00 | 8,830.00 | 8,950.00 | 7,998.82 | 2,776 |
| 2024-10-23 | 8,930.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,034.57 | 2,105 |
| 2024-10-22 | 8,890.00 | 9,000.00 | 8,880.00 | 8,930.00 | 7,980.95 | 2,112 |
| 2024-10-21 | 9,010.00 | 9,010.00 | 8,880.00 | 8,910.00 | 7,963.07 | 6,074 |
| 2024-10-18 | 9,120.00 | 9,180.00 | 9,010.00 | 9,010.00 | 8,052.44 | 1,625 |
| 2024-10-17 | 8,990.00 | 9,190.00 | 8,970.00 | 9,130.00 | 8,159.69 | 2,026 |
| 2024-10-16 | 8,980.00 | 9,130.00 | 8,910.00 | 8,990.00 | 8,034.57 | 6,276 |
| 2024-10-15 | 8,860.00 | 9,070.00 | 8,860.00 | 9,070.00 | 8,106.07 | 8,988 |
| 2024-10-14 | 9,100.00 | 9,170.00 | 8,880.00 | 8,930.00 | 7,980.95 | 10,483 |
| 2024-10-11 | 9,120.00 | 9,190.00 | 9,020.00 | 9,100.00 | 8,132.88 | 5,035 |
| 2024-10-10 | 9,000.00 | 9,200.00 | 8,960.00 | 9,120.00 | 8,150.75 | 9,479 |
| 2024-10-08 | 8,620.00 | 9,250.00 | 8,600.00 | 9,100.00 | 8,132.88 | 67,162 |
| 2024-10-07 | 8,630.00 | 8,770.00 | 8,580.00 | 8,740.00 | 7,811.14 | 29,449 |
| 2024-10-04 | 8,520.00 | 8,610.00 | 8,460.00 | 8,600.00 | 7,686.02 | 8,534 |
| 2024-10-02 | 8,500.00 | 8,530.00 | 8,460.00 | 8,530.00 | 7,623.46 | 4,196 |
| 2024-09-30 | 8,560.00 | 8,560.00 | 8,470.00 | 8,490.00 | 7,587.71 | 5,456 |
| 2024-09-27 | 8,490.00 | 8,550.00 | 8,490.00 | 8,490.00 | 7,587.71 | 5,512 |
| 2024-09-26 | 8,540.00 | 8,600.00 | 8,450.00 | 8,510.00 | 7,605.58 | 7,739 |
| 2024-09-25 | 8,650.00 | 8,650.00 | 8,470.00 | 8,470.00 | 7,569.83 | 12,844 |
| 2024-09-24 | 8,630.00 | 8,640.00 | 8,450.00 | 8,550.00 | 7,641.33 | 17,762 |
| 2024-09-23 | 8,940.00 | 8,940.00 | 8,580.00 | 8,630.00 | 7,712.83 | 7,380 |
| 2024-09-20 | 8,710.00 | 8,850.00 | 8,680.00 | 8,680.00 | 7,757.51 | 6,089 |
| 2024-09-19 | 8,800.00 | 8,800.00 | 8,700.00 | 8,710.00 | 7,784.33 | 4,474 |
| 2024-09-13 | 8,950.00 | 8,950.00 | 8,680.00 | 8,730.00 | 7,802.20 | 7,696 |
| 2024-09-12 | 8,730.00 | 8,800.00 | 8,700.00 | 8,740.00 | 7,811.14 | 2,733 |
| 2024-09-11 | 8,780.00 | 8,780.00 | 8,710.00 | 8,730.00 | 7,802.20 | 2,215 |
| 2024-09-10 | 8,950.00 | 8,970.00 | 8,700.00 | 8,750.00 | 7,820.08 | 7,266 |
| 2024-09-09 | 8,830.00 | 9,000.00 | 8,730.00 | 8,790.00 | 7,855.82 | 7,479 |
| 2024-09-06 | 8,880.00 | 8,910.00 | 8,800.00 | 8,830.00 | 7,891.57 | 7,092 |
| 2024-09-05 | 9,000.00 | 9,160.00 | 8,860.00 | 8,910.00 | 7,963.07 | 3,019 |
| 2024-09-04 | 9,000.00 | 9,020.00 | 8,950.00 | 9,000.00 | 8,043.51 | 5,910 |
| 2024-09-03 | 9,010.00 | 9,070.00 | 9,010.00 | 9,070.00 | 8,106.07 | 3,272 |
| 2024-09-02 | 9,100.00 | 9,100.00 | 9,000.00 | 9,060.00 | 8,097.13 | 4,555 |
| 2024-08-30 | 9,110.00 | 9,200.00 | 9,110.00 | 9,140.00 | 8,168.63 | 958 |
| 2024-08-29 | 9,160.00 | 9,250.00 | 9,110.00 | 9,130.00 | 8,159.69 | 1,184 |
| 2024-08-28 | 9,200.00 | 9,240.00 | 9,140.00 | 9,150.00 | 8,177.56 | 1,976 |
| 2024-08-27 | 9,150.00 | 9,230.00 | 9,150.00 | 9,200.00 | 8,222.25 | 3,645 |
| 2024-08-26 | 9,180.00 | 9,240.00 | 9,180.00 | 9,220.00 | 8,240.12 | 2,862 |
| 2024-08-23 | 9,100.00 | 9,190.00 | 9,040.00 | 9,180.00 | 8,204.38 | 4,002 |
| 2024-08-22 | 9,120.00 | 9,120.00 | 9,040.00 | 9,050.00 | 8,088.19 | 917 |
| 2024-08-21 | 9,050.00 | 9,080.00 | 9,040.00 | 9,060.00 | 8,097.13 | 1,975 |
| 2024-08-20 | 9,000.00 | 9,080.00 | 9,000.00 | 9,010.00 | 8,052.44 | 4,959 |
| 2024-08-19 | 9,050.00 | 9,100.00 | 9,000.00 | 9,010.00 | 8,052.44 | 4,849 |
| 2024-08-16 | 9,180.00 | 9,200.00 | 9,030.00 | 9,050.00 | 8,088.19 | 8,621 |
| 2024-08-14 | 9,180.00 | 9,220.00 | 9,070.00 | 9,170.00 | 8,195.44 | 5,376 |
| 2024-08-13 | 9,140.00 | 9,200.00 | 9,100.00 | 9,180.00 | 8,204.38 | 2,785 |
| 2024-08-12 | 9,220.00 | 9,270.00 | 9,120.00 | 9,130.00 | 8,159.69 | 8,343 |
| 2024-08-09 | 9,100.00 | 9,320.00 | 9,050.00 | 9,220.00 | 8,240.12 | 9,015 |
| 2024-08-08 | 9,090.00 | 9,100.00 | 8,940.00 | 9,100.00 | 8,132.88 | 2,828 |
| 2024-08-07 | 9,070.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,132.88 | 6,321 |
| 2024-08-06 | 8,950.00 | 9,120.00 | 8,800.00 | 9,100.00 | 8,132.88 | 7,926 |
| 2024-08-05 | 9,160.00 | 9,160.00 | 8,760.00 | 8,980.00 | 8,025.63 | 14,097 |
| 2024-08-02 | 9,230.00 | 9,320.00 | 9,100.00 | 9,160.00 | 8,186.50 | 5,342 |
| 2024-08-01 | 9,290.00 | 9,400.00 | 9,230.00 | 9,350.00 | 8,356.31 | 5,282 |
| 2024-07-31 | 9,190.00 | 9,280.00 | 9,170.00 | 9,280.00 | 8,293.75 | 3,470 |
| 2024-07-30 | 9,250.00 | 9,290.00 | 9,190.00 | 9,240.00 | 8,258.00 | 1,767 |
| 2024-07-29 | 9,250.00 | 9,320.00 | 9,180.00 | 9,240.00 | 8,258.00 | 5,826 |
| 2024-07-26 | 9,140.00 | 9,270.00 | 9,100.00 | 9,250.00 | 8,266.94 | 2,746 |
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.