See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.65▲ 1.54%
← 006060.KO stock page

Hwaseung Industries Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,450.003,465.003,350.003,380.002,896.84142,745
2023-08-013,390.003,470.003,390.003,450.002,956.84119,619
2023-07-313,415.003,430.003,385.003,425.002,935.4146,980
2023-07-283,345.003,420.003,345.003,415.002,926.8469,251
2023-07-273,255.003,415.003,255.003,390.002,905.42130,192
2023-07-263,435.003,470.003,250.003,310.002,836.85270,393
2023-07-253,485.003,525.003,450.003,470.002,973.9897,181
2023-07-243,600.003,615.003,490.003,500.002,999.69211,832
2023-07-213,660.003,660.003,595.003,615.003,098.2590,674
2023-07-203,635.003,670.003,620.003,665.003,141.1166,072
2023-07-193,665.003,670.003,645.003,670.003,145.3959,934
2023-07-183,700.003,715.003,645.003,665.003,141.11126,544
2023-07-173,715.003,730.003,675.003,700.003,171.1069,420
2023-07-143,710.003,745.003,680.003,720.003,188.24111,179
2023-07-133,730.003,770.003,710.003,720.003,188.2437,095
2023-07-123,750.003,760.003,700.003,730.003,196.8134,842
2023-07-113,670.003,770.003,670.003,760.003,222.5343,954
2023-07-103,685.003,725.003,675.003,690.003,162.5380,479
2023-07-073,725.003,765.003,690.003,740.003,205.3869,994
2023-07-063,810.003,810.003,705.003,780.003,239.6799,368
2023-07-053,810.003,865.003,760.003,800.003,256.8192,595
2023-07-043,890.003,890.003,810.003,840.003,291.0944,420
2023-07-033,885.003,910.003,835.003,850.003,299.6654,145
2023-06-303,870.003,895.003,855.003,885.003,329.6641,946
2023-06-293,930.003,930.003,870.003,875.003,321.0996,964
2023-06-283,885.003,940.003,885.003,910.003,351.08120,541
2023-06-273,860.003,965.003,850.003,940.003,376.80289,257
2023-06-263,810.003,870.003,745.003,855.003,303.95130,669
2023-06-233,870.003,875.003,785.003,835.003,286.8064,957
2023-06-223,775.003,855.003,760.003,840.003,291.0966,507
2023-06-213,845.003,870.003,750.003,790.003,248.24133,498
2023-06-203,700.003,870.003,700.003,860.003,308.23145,962
2023-06-193,685.003,740.003,670.003,740.003,205.3866,240
2023-06-163,670.003,725.003,670.003,685.003,158.25103,193
2023-06-153,800.003,800.003,640.003,690.003,162.5375,651
2023-06-143,825.003,825.003,700.003,730.003,196.81101,382
2023-06-133,760.003,790.003,760.003,775.003,235.3867,894
2023-06-123,810.003,840.003,770.003,780.003,239.6768,632
2023-06-093,715.003,850.003,715.003,845.003,295.38179,371
2023-06-083,710.003,725.003,685.003,715.003,183.9657,724
2023-06-073,705.003,775.003,705.003,720.003,188.2468,521
2023-06-053,670.003,720.003,655.003,720.003,188.2460,439
2023-06-023,670.003,685.003,655.003,670.003,145.3969,037
2023-06-013,655.003,670.003,640.003,670.003,145.3950,990
2023-05-313,650.003,685.003,640.003,670.003,145.3992,855
2023-05-303,700.003,735.003,645.003,645.003,123.96115,675
2023-05-263,715.003,715.003,640.003,640.003,119.68164,814
2023-05-253,785.003,785.003,680.003,690.003,162.53147,997
2023-05-243,810.003,810.003,745.003,750.003,213.96129,581
2023-05-233,795.003,825.003,785.003,815.003,269.6695,375
2023-05-223,795.003,825.003,775.003,815.003,269.6662,041
2023-05-193,745.003,850.003,730.003,795.003,252.52115,575
2023-05-183,705.003,775.003,700.003,725.003,192.53165,547
2023-05-173,660.003,715.003,660.003,695.003,166.82100,114
2023-05-163,825.003,825.003,665.003,685.003,158.25321,021
2023-05-153,880.003,880.003,750.003,775.003,235.38224,132
2023-05-124,040.004,040.003,870.003,880.003,325.37276,592
2023-05-113,960.004,070.003,915.004,015.003,441.07484,425
2023-05-103,840.003,945.003,840.003,915.003,355.37160,385
2023-05-093,920.003,965.003,830.003,870.003,316.80366,985
← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29206.0000 KRW
2024-12-27200.0000 KRW
2023-12-27188.0000 KRW
2022-12-28188.0000 KRW
2021-12-29188.0000 KRW
2020-12-29188.0000 KRW
2019-12-2745.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.