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%WTI99.71▲ 2.64%
← 006060.KO stock page

Hwaseung Industries Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,985.004,000.003,930.003,960.003,238.12112,360
2022-11-103,900.003,920.003,875.003,900.003,189.0653,743
2022-11-093,920.003,950.003,895.003,930.003,213.5963,546
2022-11-083,910.003,940.003,880.003,915.003,201.3368,722
2022-11-073,855.003,895.003,825.003,870.003,164.53132,916
2022-11-043,790.003,825.003,740.003,800.003,107.2991,647
2022-11-033,810.003,810.003,770.003,790.003,099.1155,392
2022-11-023,820.003,880.003,775.003,855.003,152.2696,999
2022-11-013,760.003,825.003,750.003,825.003,127.7349,349
2022-10-313,795.003,795.003,740.003,760.003,074.5852,352
2022-10-283,750.003,790.003,735.003,755.003,070.4932,029
2022-10-273,680.003,790.003,680.003,775.003,086.8570,407
2022-10-263,790.003,790.003,650.003,690.003,017.34245,659
2022-10-253,840.003,900.003,730.003,780.003,090.93224,652
2022-10-243,900.003,945.003,840.003,860.003,156.35119,907
2022-10-213,990.004,000.003,880.003,885.003,176.79208,686
2022-10-204,095.004,115.003,980.003,980.003,254.48405,166
2022-10-194,105.004,160.004,070.004,110.003,360.7865,608
2022-10-184,030.004,125.004,020.004,105.003,356.6992,889
2022-10-173,920.003,990.003,900.003,990.003,262.6592,093
2022-10-143,975.004,045.003,955.004,015.003,283.10145,852
2022-10-134,040.004,040.003,905.003,955.003,234.03201,491
2022-10-124,030.004,100.004,020.004,040.003,303.54192,858
2022-10-114,200.004,200.004,035.004,085.003,340.34129,575
2022-10-074,225.004,265.004,190.004,245.003,471.1771,072
2022-10-064,120.004,275.004,120.004,245.003,471.1786,398
2022-10-054,260.004,260.004,115.004,150.003,393.49170,686
2022-10-044,230.004,230.004,130.004,175.003,413.93153,408
2022-09-304,300.004,335.004,130.004,160.003,401.66370,176
2022-09-294,520.004,520.004,340.004,340.003,548.85172,232
2022-09-284,600.004,650.004,405.004,425.003,618.36185,000
2022-09-274,580.004,745.004,535.004,600.003,761.46151,618
2022-09-264,900.004,995.004,700.004,700.003,843.23308,568
2022-09-235,090.005,120.004,935.004,970.004,064.0175,170
2022-09-225,080.005,120.005,000.005,090.004,162.1399,044
2022-09-214,965.005,100.004,960.005,090.004,162.13101,118
2022-09-204,975.005,060.004,975.005,050.004,129.4254,128
2022-09-194,995.005,010.004,910.004,965.004,059.92171,317
2022-09-164,990.005,010.004,935.004,995.004,084.4575,868
2022-09-154,940.005,020.004,910.004,995.004,084.45102,562
2022-09-144,750.005,000.004,715.004,870.003,982.24137,209
2022-09-134,805.004,875.004,775.004,875.003,986.3252,882
2022-09-084,745.004,805.004,735.004,765.003,896.3855,188
2022-09-074,860.004,860.004,700.004,745.003,880.0276,999
2022-09-064,825.004,890.004,785.004,850.003,965.8841,103
2022-09-054,895.004,895.004,770.004,830.003,949.53102,351
2022-09-024,865.004,935.004,845.004,875.003,986.3267,949
2022-09-014,995.004,995.004,860.004,900.004,006.77148,408
2022-08-314,915.005,010.004,895.004,995.004,084.45113,043
2022-08-304,875.004,955.004,875.004,905.004,010.8669,499
2022-08-294,930.005,000.004,880.004,885.003,994.50208,135
2022-08-265,130.005,170.005,070.005,100.004,170.3190,038
2022-08-255,090.005,240.005,070.005,110.004,178.49226,030
2022-08-245,060.005,300.005,000.005,080.004,153.95224,028
2022-08-235,090.005,160.005,040.005,080.004,153.9577,050
2022-08-225,210.005,260.005,150.005,180.004,235.7361,832
2022-08-195,340.005,340.005,240.005,290.004,325.6744,545
2022-08-185,290.005,340.005,240.005,320.004,350.2064,128
2022-08-175,250.005,410.005,250.005,320.004,350.20140,004
2022-08-165,290.005,300.005,200.005,280.004,317.50138,887
← NewerPage 17 of 21 · 1,223 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.