Hwaseung Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,250.00 | 5,390.00 | 5,190.00 | 5,350.00 | 4,374.74 | 198,560 |
| 2022-02-18 | 5,300.00 | 5,380.00 | 5,250.00 | 5,320.00 | 4,350.20 | 242,747 |
| 2022-02-17 | 5,340.00 | 5,450.00 | 5,300.00 | 5,390.00 | 4,407.44 | 482,950 |
| 2022-02-16 | 5,250.00 | 5,510.00 | 5,250.00 | 5,390.00 | 4,407.44 | 134,634 |
| 2022-02-15 | 5,350.00 | 5,400.00 | 5,130.00 | 5,170.00 | 4,227.55 | 204,777 |
| 2022-02-14 | 5,390.00 | 5,450.00 | 5,300.00 | 5,430.00 | 4,440.15 | 127,800 |
| 2022-02-11 | 5,550.00 | 5,620.00 | 5,460.00 | 5,460.00 | 4,464.68 | 163,884 |
| 2022-02-10 | 5,570.00 | 5,610.00 | 5,520.00 | 5,560.00 | 4,546.45 | 74,780 |
| 2022-02-09 | 5,530.00 | 5,630.00 | 5,480.00 | 5,550.00 | 4,538.28 | 151,414 |
| 2022-02-08 | 5,550.00 | 5,710.00 | 5,380.00 | 5,520.00 | 4,513.75 | 161,870 |
| 2022-02-07 | 5,400.00 | 5,640.00 | 5,270.00 | 5,550.00 | 4,538.28 | 332,675 |
| 2022-02-04 | 5,050.00 | 5,390.00 | 5,050.00 | 5,390.00 | 4,407.44 | 189,955 |
| 2022-02-03 | 5,030.00 | 5,150.00 | 5,020.00 | 5,080.00 | 4,153.95 | 207,026 |
| 2022-01-28 | 4,755.00 | 4,975.00 | 4,605.00 | 4,940.00 | 4,039.48 | 295,219 |
| 2022-01-27 | 4,845.00 | 4,915.00 | 4,585.00 | 4,680.00 | 3,826.87 | 1,000,673 |
| 2022-01-26 | 5,050.00 | 5,120.00 | 4,895.00 | 4,930.00 | 4,031.30 | 486,150 |
| 2022-01-25 | 5,300.00 | 5,350.00 | 5,000.00 | 5,080.00 | 4,153.95 | 640,021 |
| 2022-01-24 | 5,470.00 | 5,470.00 | 5,250.00 | 5,300.00 | 4,333.85 | 372,200 |
| 2022-01-21 | 5,650.00 | 5,670.00 | 5,370.00 | 5,480.00 | 4,481.04 | 370,007 |
| 2022-01-20 | 5,630.00 | 5,710.00 | 5,570.00 | 5,650.00 | 4,620.05 | 115,998 |
| 2022-01-19 | 5,620.00 | 5,700.00 | 5,570.00 | 5,630.00 | 4,603.69 | 119,173 |
| 2022-01-18 | 5,650.00 | 5,780.00 | 5,620.00 | 5,680.00 | 4,644.58 | 100,577 |
| 2022-01-17 | 5,790.00 | 5,790.00 | 5,690.00 | 5,720.00 | 4,677.29 | 73,653 |
| 2022-01-14 | 5,850.00 | 5,900.00 | 5,760.00 | 5,760.00 | 4,710.00 | 165,878 |
| 2022-01-13 | 5,950.00 | 6,070.00 | 5,840.00 | 5,880.00 | 4,808.12 | 198,822 |
| 2022-01-12 | 5,980.00 | 6,070.00 | 5,900.00 | 5,940.00 | 4,857.18 | 274,850 |
| 2022-01-11 | 6,040.00 | 6,040.00 | 5,920.00 | 5,970.00 | 4,881.71 | 167,524 |
| 2022-01-10 | 6,130.00 | 6,130.00 | 5,950.00 | 6,030.00 | 4,930.78 | 117,462 |
| 2022-01-07 | 6,060.00 | 6,120.00 | 6,030.00 | 6,080.00 | 4,971.66 | 65,883 |
| 2022-01-06 | 6,040.00 | 6,120.00 | 5,990.00 | 6,050.00 | 4,947.13 | 159,539 |
| 2022-01-05 | 6,160.00 | 6,180.00 | 6,090.00 | 6,090.00 | 4,979.84 | 158,389 |
| 2022-01-04 | 6,080.00 | 6,210.00 | 6,080.00 | 6,210.00 | 5,077.96 | 123,336 |
| 2022-01-03 | 6,100.00 | 6,140.00 | 6,040.00 | 6,080.00 | 4,971.66 | 120,259 |
| 2021-12-30 | 6,110.00 | 6,150.00 | 6,000.00 | 6,100.00 | 4,988.02 | 268,683 |
| 2021-12-29 | 6,150.00 | 6,190.00 | 6,080.00 | 6,110.00 | 4,996.19 | 182,734 |
| 2021-12-28 | 6,170.00 | 6,240.00 | 6,150.00 | 6,190.00 | 4,907.88 | 295,400 |
| 2021-12-27 | 6,080.00 | 6,190.00 | 6,080.00 | 6,130.00 | 4,860.31 | 188,376 |
| 2021-12-24 | 6,060.00 | 6,140.00 | 5,990.00 | 6,090.00 | 4,828.59 | 129,444 |
| 2021-12-23 | 5,940.00 | 6,070.00 | 5,940.00 | 6,050.00 | 4,796.88 | 129,904 |
| 2021-12-22 | 5,900.00 | 6,010.00 | 5,860.00 | 6,000.00 | 4,757.24 | 247,243 |
| 2021-12-21 | 5,890.00 | 5,910.00 | 5,810.00 | 5,840.00 | 4,630.38 | 119,458 |
| 2021-12-20 | 6,000.00 | 6,030.00 | 5,860.00 | 5,890.00 | 4,670.02 | 159,157 |
| 2021-12-17 | 5,900.00 | 6,050.00 | 5,860.00 | 6,050.00 | 4,796.88 | 148,907 |
| 2021-12-16 | 5,950.00 | 5,990.00 | 5,840.00 | 5,950.00 | 4,717.59 | 175,692 |
| 2021-12-15 | 5,960.00 | 6,030.00 | 5,860.00 | 5,920.00 | 4,693.81 | 174,732 |
| 2021-12-14 | 5,900.00 | 6,060.00 | 5,870.00 | 5,960.00 | 4,725.52 | 217,896 |
| 2021-12-13 | 6,080.00 | 6,090.00 | 5,960.00 | 6,000.00 | 4,757.24 | 214,885 |
| 2021-12-10 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 4,796.88 | 180,071 |
| 2021-12-09 | 6,110.00 | 6,140.00 | 6,060.00 | 6,100.00 | 4,836.52 | 160,853 |
| 2021-12-08 | 6,170.00 | 6,190.00 | 6,080.00 | 6,100.00 | 4,836.52 | 187,670 |
| 2021-12-07 | 5,900.00 | 6,160.00 | 5,800.00 | 6,140.00 | 4,868.24 | 383,160 |
| 2021-12-06 | 5,890.00 | 5,890.00 | 5,750.00 | 5,870.00 | 4,654.16 | 232,517 |
| 2021-12-03 | 5,850.00 | 5,940.00 | 5,830.00 | 5,900.00 | 4,677.95 | 236,745 |
| 2021-12-02 | 5,590.00 | 5,820.00 | 5,570.00 | 5,820.00 | 4,614.52 | 304,893 |
| 2021-12-01 | 5,570.00 | 5,670.00 | 5,460.00 | 5,620.00 | 4,455.94 | 319,087 |
| 2021-11-30 | 5,820.00 | 5,910.00 | 5,550.00 | 5,570.00 | 4,416.30 | 824,136 |
| 2021-11-29 | 5,760.00 | 5,850.00 | 5,190.00 | 5,760.00 | 4,566.95 | 503,325 |
| 2021-11-26 | 6,300.00 | 6,310.00 | 5,830.00 | 5,880.00 | 4,662.09 | 1,107,670 |
| 2021-11-25 | 6,360.00 | 6,360.00 | 6,240.00 | 6,310.00 | 5,003.03 | 212,722 |
| 2021-11-24 | 6,390.00 | 6,420.00 | 6,320.00 | 6,360.00 | 5,042.67 | 161,551 |
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.