Hwaseung Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,100.00 | 5,290.00 | 5,040.00 | 5,200.00 | 4,252.08 | 863,674 |
| 2022-08-11 | 5,010.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,145.78 | 77,814 |
| 2022-08-10 | 5,030.00 | 5,070.00 | 4,990.00 | 4,990.00 | 4,080.36 | 73,495 |
| 2022-08-09 | 5,050.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,145.78 | 65,159 |
| 2022-08-08 | 5,050.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,145.78 | 59,952 |
| 2022-08-05 | 5,010.00 | 5,110.00 | 5,010.00 | 5,090.00 | 4,162.13 | 89,997 |
| 2022-08-04 | 5,050.00 | 5,070.00 | 4,995.00 | 5,010.00 | 4,096.72 | 56,170 |
| 2022-08-03 | 5,040.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,113.07 | 126,617 |
| 2022-08-02 | 5,140.00 | 5,170.00 | 5,010.00 | 5,030.00 | 4,113.07 | 151,735 |
| 2022-08-01 | 5,080.00 | 5,140.00 | 5,070.00 | 5,130.00 | 4,194.84 | 75,361 |
| 2022-07-29 | 5,140.00 | 5,140.00 | 5,050.00 | 5,070.00 | 4,145.78 | 156,808 |
| 2022-07-28 | 5,070.00 | 5,150.00 | 5,000.00 | 5,060.00 | 4,137.60 | 223,045 |
| 2022-07-27 | 5,040.00 | 5,400.00 | 4,980.00 | 5,050.00 | 4,129.42 | 310,935 |
| 2022-07-26 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,129.42 | 91,988 |
| 2022-07-25 | 5,010.00 | 5,060.00 | 4,975.00 | 5,050.00 | 4,129.42 | 52,583 |
| 2022-07-22 | 4,955.00 | 5,050.00 | 4,890.00 | 4,975.00 | 4,068.10 | 90,255 |
| 2022-07-21 | 4,950.00 | 4,965.00 | 4,905.00 | 4,960.00 | 4,055.83 | 74,284 |
| 2022-07-20 | 4,795.00 | 4,940.00 | 4,795.00 | 4,920.00 | 4,023.12 | 96,227 |
| 2022-07-19 | 4,610.00 | 4,890.00 | 4,610.00 | 4,795.00 | 3,920.91 | 156,157 |
| 2022-07-18 | 4,540.00 | 4,600.00 | 4,525.00 | 4,595.00 | 3,757.37 | 79,103 |
| 2022-07-15 | 4,555.00 | 4,625.00 | 4,455.00 | 4,530.00 | 3,704.22 | 156,660 |
| 2022-07-14 | 4,560.00 | 4,605.00 | 4,515.00 | 4,560.00 | 3,728.75 | 60,261 |
| 2022-07-13 | 4,545.00 | 4,580.00 | 4,495.00 | 4,560.00 | 3,728.75 | 120,031 |
| 2022-07-12 | 4,635.00 | 4,635.00 | 4,495.00 | 4,550.00 | 3,720.57 | 164,161 |
| 2022-07-11 | 4,665.00 | 4,680.00 | 4,600.00 | 4,655.00 | 3,806.43 | 118,196 |
| 2022-07-08 | 4,645.00 | 4,700.00 | 4,640.00 | 4,665.00 | 3,814.61 | 49,832 |
| 2022-07-07 | 4,615.00 | 4,670.00 | 4,595.00 | 4,635.00 | 3,790.07 | 84,612 |
| 2022-07-06 | 4,615.00 | 4,630.00 | 4,550.00 | 4,615.00 | 3,773.72 | 88,216 |
| 2022-07-05 | 4,550.00 | 4,650.00 | 4,550.00 | 4,620.00 | 3,777.81 | 37,380 |
| 2022-07-04 | 4,590.00 | 4,640.00 | 4,490.00 | 4,560.00 | 3,728.75 | 115,066 |
| 2022-07-01 | 4,685.00 | 4,770.00 | 4,615.00 | 4,620.00 | 3,777.81 | 109,725 |
| 2022-06-30 | 4,750.00 | 4,775.00 | 4,665.00 | 4,700.00 | 3,843.23 | 114,231 |
| 2022-06-29 | 4,700.00 | 5,050.00 | 4,675.00 | 4,770.00 | 3,900.47 | 264,291 |
| 2022-06-28 | 4,795.00 | 4,800.00 | 4,740.00 | 4,770.00 | 3,900.47 | 67,195 |
| 2022-06-27 | 4,635.00 | 4,800.00 | 4,610.00 | 4,775.00 | 3,904.55 | 144,611 |
| 2022-06-24 | 4,415.00 | 4,630.00 | 4,415.00 | 4,610.00 | 3,769.63 | 114,760 |
| 2022-06-23 | 4,620.00 | 4,700.00 | 4,405.00 | 4,470.00 | 3,655.15 | 338,248 |
| 2022-06-22 | 4,825.00 | 4,825.00 | 4,625.00 | 4,640.00 | 3,794.16 | 173,906 |
| 2022-06-21 | 4,710.00 | 4,820.00 | 4,710.00 | 4,800.00 | 3,925.00 | 101,146 |
| 2022-06-20 | 4,995.00 | 5,100.00 | 4,730.00 | 4,730.00 | 3,867.76 | 179,157 |
| 2022-06-17 | 4,985.00 | 5,060.00 | 4,900.00 | 4,925.00 | 4,027.21 | 171,274 |
| 2022-06-16 | 5,090.00 | 5,200.00 | 5,040.00 | 5,050.00 | 4,129.42 | 122,202 |
| 2022-06-15 | 5,050.00 | 5,210.00 | 4,980.00 | 5,040.00 | 4,121.25 | 129,215 |
| 2022-06-14 | 5,090.00 | 5,180.00 | 4,980.00 | 5,130.00 | 4,194.84 | 233,387 |
| 2022-06-13 | 5,420.00 | 5,420.00 | 5,170.00 | 5,220.00 | 4,268.43 | 165,741 |
| 2022-06-10 | 5,410.00 | 5,520.00 | 5,370.00 | 5,480.00 | 4,481.04 | 80,259 |
| 2022-06-09 | 5,430.00 | 5,690.00 | 5,380.00 | 5,450.00 | 4,456.51 | 119,638 |
| 2022-06-08 | 5,450.00 | 5,510.00 | 5,410.00 | 5,440.00 | 4,448.33 | 29,379 |
| 2022-06-07 | 5,520.00 | 5,520.00 | 5,420.00 | 5,440.00 | 4,448.33 | 42,381 |
| 2022-06-03 | 5,510.00 | 5,520.00 | 5,470.00 | 5,500.00 | 4,497.39 | 33,843 |
| 2022-06-02 | 5,530.00 | 5,530.00 | 5,420.00 | 5,480.00 | 4,481.04 | 53,230 |
| 2022-05-31 | 5,480.00 | 5,530.00 | 5,470.00 | 5,520.00 | 4,513.75 | 45,379 |
| 2022-05-30 | 5,490.00 | 5,550.00 | 5,480.00 | 5,520.00 | 4,513.75 | 37,012 |
| 2022-05-27 | 5,470.00 | 5,510.00 | 5,450.00 | 5,480.00 | 4,481.04 | 32,878 |
| 2022-05-26 | 5,490.00 | 5,540.00 | 5,410.00 | 5,460.00 | 4,464.68 | 64,303 |
| 2022-05-25 | 5,380.00 | 5,480.00 | 5,380.00 | 5,460.00 | 4,464.68 | 42,966 |
| 2022-05-24 | 5,560.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,415.62 | 127,946 |
| 2022-05-23 | 5,660.00 | 5,660.00 | 5,520.00 | 5,600.00 | 4,579.16 | 32,535 |
| 2022-05-20 | 5,510.00 | 5,620.00 | 5,500.00 | 5,590.00 | 4,570.99 | 92,428 |
| 2022-05-19 | 5,540.00 | 5,550.00 | 5,350.00 | 5,510.00 | 4,505.57 | 163,643 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 206.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 188.0000 KRW |
| 2022-12-28 | 188.0000 KRW |
| 2021-12-29 | 188.0000 KRW |
| 2020-12-29 | 188.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.