Hwaseung Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,700.00 | 5,740.00 | 5,590.00 | 5,660.00 | 4,628.23 | 82,400 |
| 2022-05-17 | 5,520.00 | 5,730.00 | 5,520.00 | 5,700.00 | 4,660.93 | 142,320 |
| 2022-05-16 | 5,520.00 | 5,650.00 | 5,510.00 | 5,600.00 | 4,579.16 | 115,111 |
| 2022-05-13 | 5,330.00 | 5,540.00 | 5,330.00 | 5,510.00 | 4,505.57 | 149,767 |
| 2022-05-12 | 5,390.00 | 5,520.00 | 5,290.00 | 5,360.00 | 4,382.91 | 147,329 |
| 2022-05-11 | 5,480.00 | 5,510.00 | 5,390.00 | 5,510.00 | 4,505.57 | 155,307 |
| 2022-05-10 | 5,440.00 | 5,600.00 | 5,260.00 | 5,550.00 | 4,538.28 | 224,970 |
| 2022-05-09 | 5,910.00 | 5,910.00 | 5,490.00 | 5,500.00 | 4,497.39 | 464,661 |
| 2022-05-06 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | 4,889.89 | 90,912 |
| 2022-05-04 | 6,060.00 | 6,140.00 | 6,000.00 | 6,070.00 | 4,963.49 | 160,097 |
| 2022-05-03 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 4,947.13 | 115,484 |
| 2022-05-02 | 5,990.00 | 6,070.00 | 5,930.00 | 6,040.00 | 4,938.95 | 143,065 |
| 2022-04-29 | 5,980.00 | 6,030.00 | 5,910.00 | 6,010.00 | 4,914.42 | 170,719 |
| 2022-04-28 | 5,990.00 | 6,080.00 | 5,930.00 | 5,970.00 | 4,881.71 | 211,312 |
| 2022-04-27 | 5,800.00 | 6,000.00 | 5,750.00 | 5,970.00 | 4,881.71 | 279,332 |
| 2022-04-26 | 5,920.00 | 5,960.00 | 5,880.00 | 5,960.00 | 4,873.54 | 160,701 |
| 2022-04-25 | 5,830.00 | 6,000.00 | 5,740.00 | 5,940.00 | 4,857.18 | 318,347 |
| 2022-04-22 | 5,830.00 | 5,980.00 | 5,780.00 | 5,920.00 | 4,840.83 | 191,700 |
| 2022-04-21 | 5,910.00 | 5,970.00 | 5,850.00 | 5,900.00 | 4,824.47 | 193,723 |
| 2022-04-20 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 4,824.47 | 228,572 |
| 2022-04-19 | 5,690.00 | 6,250.00 | 5,670.00 | 5,900.00 | 4,824.47 | 1,973,720 |
| 2022-04-18 | 5,610.00 | 5,750.00 | 5,580.00 | 5,730.00 | 4,685.46 | 183,895 |
| 2022-04-15 | 5,550.00 | 5,630.00 | 5,510.00 | 5,620.00 | 4,595.52 | 119,006 |
| 2022-04-14 | 5,600.00 | 5,650.00 | 5,540.00 | 5,580.00 | 4,562.81 | 103,047 |
| 2022-04-13 | 5,550.00 | 5,600.00 | 5,480.00 | 5,570.00 | 4,554.63 | 102,300 |
| 2022-04-12 | 5,550.00 | 5,610.00 | 5,450.00 | 5,520.00 | 4,513.75 | 155,795 |
| 2022-04-11 | 5,600.00 | 5,620.00 | 5,500.00 | 5,560.00 | 4,546.45 | 113,735 |
| 2022-04-08 | 5,580.00 | 5,650.00 | 5,450.00 | 5,590.00 | 4,570.99 | 180,770 |
| 2022-04-07 | 5,620.00 | 5,670.00 | 5,460.00 | 5,600.00 | 4,579.16 | 246,246 |
| 2022-04-06 | 5,700.00 | 5,760.00 | 5,630.00 | 5,650.00 | 4,620.05 | 219,001 |
| 2022-04-05 | 5,750.00 | 5,790.00 | 5,690.00 | 5,760.00 | 4,710.00 | 226,444 |
| 2022-04-04 | 5,540.00 | 5,750.00 | 5,440.00 | 5,740.00 | 4,693.64 | 404,012 |
| 2022-04-01 | 5,530.00 | 5,550.00 | 5,430.00 | 5,500.00 | 4,497.39 | 144,604 |
| 2022-03-31 | 5,490.00 | 5,550.00 | 5,480.00 | 5,550.00 | 4,538.28 | 136,090 |
| 2022-03-30 | 5,460.00 | 5,500.00 | 5,440.00 | 5,480.00 | 4,481.04 | 131,002 |
| 2022-03-29 | 5,390.00 | 5,460.00 | 5,380.00 | 5,440.00 | 4,448.33 | 154,238 |
| 2022-03-28 | 5,340.00 | 5,380.00 | 5,310.00 | 5,370.00 | 4,391.09 | 111,637 |
| 2022-03-25 | 5,420.00 | 5,430.00 | 5,330.00 | 5,350.00 | 4,374.74 | 161,155 |
| 2022-03-24 | 5,400.00 | 5,440.00 | 5,320.00 | 5,400.00 | 4,415.62 | 119,085 |
| 2022-03-23 | 5,430.00 | 5,440.00 | 5,320.00 | 5,400.00 | 4,415.62 | 173,117 |
| 2022-03-22 | 5,380.00 | 5,430.00 | 5,330.00 | 5,390.00 | 4,407.44 | 115,835 |
| 2022-03-21 | 5,350.00 | 5,420.00 | 5,290.00 | 5,380.00 | 4,399.27 | 238,632 |
| 2022-03-18 | 5,200.00 | 5,650.00 | 5,160.00 | 5,350.00 | 4,374.74 | 1,401,059 |
| 2022-03-17 | 5,180.00 | 5,190.00 | 5,100.00 | 5,150.00 | 4,211.19 | 188,159 |
| 2022-03-16 | 5,140.00 | 5,190.00 | 5,060.00 | 5,110.00 | 4,178.49 | 191,222 |
| 2022-03-15 | 5,060.00 | 5,130.00 | 5,030.00 | 5,110.00 | 4,178.49 | 89,782 |
| 2022-03-14 | 5,230.00 | 5,240.00 | 5,050.00 | 5,080.00 | 4,153.95 | 260,530 |
| 2022-03-11 | 5,190.00 | 5,240.00 | 5,130.00 | 5,200.00 | 4,252.08 | 79,418 |
| 2022-03-10 | 5,230.00 | 5,300.00 | 5,120.00 | 5,180.00 | 4,235.73 | 253,027 |
| 2022-03-08 | 5,140.00 | 5,260.00 | 5,090.00 | 5,210.00 | 4,260.26 | 178,747 |
| 2022-03-07 | 5,390.00 | 5,390.00 | 5,180.00 | 5,190.00 | 4,243.90 | 238,125 |
| 2022-03-04 | 5,370.00 | 5,430.00 | 5,320.00 | 5,410.00 | 4,423.80 | 55,483 |
| 2022-03-03 | 5,340.00 | 5,420.00 | 5,340.00 | 5,420.00 | 4,431.98 | 82,754 |
| 2022-03-02 | 5,280.00 | 5,360.00 | 5,250.00 | 5,340.00 | 4,366.56 | 88,670 |
| 2022-02-28 | 5,250.00 | 5,370.00 | 5,210.00 | 5,300.00 | 4,333.85 | 90,032 |
| 2022-02-25 | 5,250.00 | 5,340.00 | 5,220.00 | 5,260.00 | 4,301.14 | 118,828 |
| 2022-02-24 | 5,280.00 | 5,360.00 | 5,150.00 | 5,200.00 | 4,252.08 | 219,984 |
| 2022-02-23 | 5,350.00 | 5,420.00 | 5,300.00 | 5,370.00 | 4,391.09 | 102,821 |
| 2022-02-22 | 5,300.00 | 5,390.00 | 5,240.00 | 5,350.00 | 4,374.74 | 135,737 |
| 2022-02-21 | 5,250.00 | 5,390.00 | 5,190.00 | 5,350.00 | 4,374.74 | 198,560 |
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.