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%WTI99.10▲ 2.01%
← 006060.KO stock page

Hwaseung Industries Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,230.004,245.004,205.004,225.003,621.0696,048
2023-02-074,220.004,260.004,200.004,230.003,625.34141,644
2023-02-064,270.004,270.004,180.004,240.003,633.9177,230
2023-02-034,170.004,285.004,140.004,265.003,655.34195,830
2023-02-024,120.004,175.004,120.004,170.003,573.9268,891
2023-02-014,125.004,150.004,095.004,120.003,531.0785,981
2023-01-314,115.004,145.004,050.004,120.003,531.0773,062
2023-01-304,130.004,150.004,085.004,105.003,518.2151,163
2023-01-274,135.004,185.004,115.004,125.003,535.35142,834
2023-01-264,105.004,185.004,105.004,170.003,573.9299,724
2023-01-254,040.004,190.004,035.004,125.003,535.35161,477
2023-01-204,020.004,025.003,995.004,015.003,441.0731,450
2023-01-194,000.004,020.003,975.004,020.003,445.3627,337
2023-01-183,990.004,035.003,975.004,005.003,432.5074,188
2023-01-174,000.004,035.003,970.003,990.003,419.6572,185
2023-01-164,000.004,000.003,970.004,000.003,428.2276,470
2023-01-134,020.004,020.003,955.003,980.003,411.0881,797
2023-01-124,040.004,040.003,970.003,985.003,415.3634,082
2023-01-114,010.004,040.003,985.004,000.003,428.2239,931
2023-01-103,990.004,055.003,950.004,010.003,436.79139,244
2023-01-093,830.003,975.003,830.003,975.003,406.7993,278
2023-01-063,790.003,895.003,760.003,830.003,282.5298,961
2023-01-053,870.003,880.003,755.003,790.003,248.24218,590
2023-01-043,700.003,845.003,690.003,835.003,286.8052,871
2023-01-033,705.003,760.003,640.003,740.003,205.38180,647
2023-01-023,850.003,870.003,730.003,740.003,205.38109,850
2022-12-293,935.003,950.003,815.003,850.003,299.66108,248
2022-12-284,030.004,030.003,970.003,975.003,406.79161,598
2022-12-273,985.004,095.003,985.004,095.003,348.51173,238
2022-12-263,945.004,025.003,935.004,020.003,287.1895,667
2022-12-234,010.004,010.003,935.003,965.003,242.21150,831
2022-12-224,010.004,115.004,010.004,055.003,315.80104,856
2022-12-213,945.004,125.003,945.004,000.003,270.83361,602
2022-12-204,030.004,040.003,910.003,935.003,217.68184,051
2022-12-194,110.004,110.004,040.004,050.003,311.7256,199
2022-12-164,145.004,145.004,080.004,080.003,336.25114,833
2022-12-154,180.004,230.004,145.004,170.003,409.8489,929
2022-12-144,120.004,180.004,120.004,180.003,418.0290,344
2022-12-134,030.004,125.004,030.004,120.003,368.9686,315
2022-12-124,020.004,070.004,015.004,050.003,311.7253,867
2022-12-094,025.004,080.004,015.004,045.003,307.63100,030
2022-12-084,000.004,050.004,000.004,030.003,295.36111,943
2022-12-074,065.004,080.004,040.004,075.003,332.1676,251
2022-12-064,115.004,120.004,055.004,090.003,344.4276,367
2022-12-054,140.004,155.004,090.004,115.003,364.8779,540
2022-12-024,100.004,135.004,090.004,110.003,360.7863,654
2022-12-014,060.004,115.004,060.004,090.003,344.4276,991
2022-11-304,040.004,070.004,025.004,035.003,299.4577,271
2022-11-293,960.004,040.003,960.004,040.003,303.5435,460
2022-11-284,050.004,055.003,975.003,990.003,262.65124,360
2022-11-254,115.004,130.004,015.004,040.003,303.54121,140
2022-11-244,110.004,125.004,080.004,125.003,373.0451,336
2022-11-234,000.004,075.003,980.004,070.003,328.0767,541
2022-11-223,980.004,020.003,970.003,990.003,262.6555,188
2022-11-214,075.004,075.003,995.004,030.003,295.3656,748
2022-11-184,090.004,090.004,045.004,055.003,315.8058,995
2022-11-174,095.004,130.004,035.004,060.003,319.8986,723
2022-11-164,110.004,110.004,040.004,080.003,336.25125,654
2022-11-154,120.004,135.004,035.004,105.003,356.69125,625
2022-11-144,045.004,170.004,040.004,120.003,368.96234,288
← NewerPage 16 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.