Hwaseung Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,730.00 | 4,750.00 | 4,585.00 | 4,670.00 | 4,419.15 | 175,745 |
| 2025-04-23 | 4,690.00 | 4,765.00 | 4,670.00 | 4,730.00 | 4,475.92 | 72,835 |
| 2025-04-22 | 4,625.00 | 4,660.00 | 4,595.00 | 4,655.00 | 4,404.95 | 70,126 |
| 2025-04-21 | 4,700.00 | 4,755.00 | 4,625.00 | 4,660.00 | 4,409.68 | 160,159 |
| 2025-04-18 | 4,730.00 | 4,770.00 | 4,685.00 | 4,755.00 | 4,499.58 | 62,185 |
| 2025-04-17 | 4,785.00 | 4,785.00 | 4,725.00 | 4,770.00 | 4,513.78 | 30,479 |
| 2025-04-16 | 4,780.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,532.70 | 90,846 |
| 2025-04-15 | 4,635.00 | 4,800.00 | 4,635.00 | 4,780.00 | 4,523.24 | 65,425 |
| 2025-04-14 | 4,700.00 | 4,710.00 | 4,625.00 | 4,635.00 | 4,386.03 | 78,776 |
| 2025-04-11 | 4,610.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,447.54 | 49,208 |
| 2025-04-10 | 4,780.00 | 4,785.00 | 4,620.00 | 4,680.00 | 4,428.61 | 121,324 |
| 2025-04-09 | 4,500.00 | 4,620.00 | 4,475.00 | 4,610.00 | 4,362.37 | 235,743 |
| 2025-04-08 | 4,630.00 | 4,655.00 | 4,565.00 | 4,605.00 | 4,357.64 | 122,207 |
| 2025-04-07 | 4,700.00 | 4,870.00 | 4,525.00 | 4,580.00 | 4,333.98 | 199,298 |
| 2025-04-04 | 4,565.00 | 4,800.00 | 4,565.00 | 4,785.00 | 4,527.97 | 207,405 |
| 2025-04-03 | 4,795.00 | 4,795.00 | 4,580.00 | 4,690.00 | 4,438.07 | 226,037 |
| 2025-04-02 | 4,835.00 | 4,835.00 | 4,715.00 | 4,815.00 | 4,556.36 | 67,920 |
| 2025-04-01 | 4,750.00 | 4,845.00 | 4,745.00 | 4,805.00 | 4,546.90 | 51,645 |
| 2025-03-31 | 4,740.00 | 4,815.00 | 4,635.00 | 4,750.00 | 4,494.85 | 169,359 |
| 2025-03-28 | 4,850.00 | 4,850.00 | 4,685.00 | 4,780.00 | 4,523.24 | 467,929 |
| 2025-03-27 | 4,930.00 | 4,960.00 | 4,820.00 | 4,845.00 | 4,584.75 | 180,675 |
| 2025-03-26 | 4,950.00 | 4,965.00 | 4,910.00 | 4,940.00 | 4,674.64 | 32,250 |
| 2025-03-25 | 4,950.00 | 4,995.00 | 4,860.00 | 4,940.00 | 4,674.64 | 243,433 |
| 2025-03-24 | 5,140.00 | 5,160.00 | 4,850.00 | 4,950.00 | 4,684.11 | 486,622 |
| 2025-03-21 | 5,130.00 | 5,150.00 | 5,030.00 | 5,140.00 | 4,863.90 | 131,677 |
| 2025-03-20 | 5,120.00 | 5,150.00 | 5,060.00 | 5,130.00 | 4,854.44 | 74,410 |
| 2025-03-19 | 5,130.00 | 5,150.00 | 5,060.00 | 5,100.00 | 4,826.05 | 51,630 |
| 2025-03-18 | 5,130.00 | 5,180.00 | 5,030.00 | 5,130.00 | 4,854.44 | 143,632 |
| 2025-03-17 | 5,130.00 | 5,210.00 | 5,130.00 | 5,160.00 | 4,882.83 | 95,424 |
| 2025-03-14 | 5,000.00 | 5,160.00 | 4,985.00 | 5,160.00 | 4,882.83 | 141,781 |
| 2025-03-13 | 5,120.00 | 5,120.00 | 5,050.00 | 5,050.00 | 4,778.74 | 36,345 |
| 2025-03-12 | 5,150.00 | 5,220.00 | 5,010.00 | 5,120.00 | 4,844.98 | 166,901 |
| 2025-03-11 | 5,110.00 | 5,190.00 | 5,060.00 | 5,190.00 | 4,911.22 | 125,177 |
| 2025-03-10 | 5,050.00 | 5,230.00 | 5,040.00 | 5,210.00 | 4,930.14 | 193,874 |
| 2025-03-07 | 5,110.00 | 5,110.00 | 5,000.00 | 5,110.00 | 4,835.51 | 116,553 |
| 2025-03-06 | 5,180.00 | 5,210.00 | 4,995.00 | 5,100.00 | 4,826.05 | 333,568 |
| 2025-03-05 | 5,210.00 | 5,240.00 | 5,130.00 | 5,130.00 | 4,854.44 | 200,833 |
| 2025-03-04 | 5,100.00 | 5,230.00 | 5,060.00 | 5,220.00 | 4,939.60 | 176,982 |
| 2025-02-28 | 5,140.00 | 5,240.00 | 5,100.00 | 5,120.00 | 4,844.98 | 155,391 |
| 2025-02-27 | 5,030.00 | 5,270.00 | 5,010.00 | 5,150.00 | 4,873.36 | 333,458 |
| 2025-02-26 | 4,900.00 | 5,050.00 | 4,865.00 | 5,030.00 | 4,759.81 | 211,187 |
| 2025-02-25 | 4,925.00 | 4,975.00 | 4,835.00 | 4,930.00 | 4,665.18 | 203,241 |
| 2025-02-24 | 4,930.00 | 4,975.00 | 4,900.00 | 4,960.00 | 4,693.57 | 64,742 |
| 2025-02-21 | 5,000.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,712.50 | 96,083 |
| 2025-02-20 | 5,040.00 | 5,040.00 | 4,945.00 | 5,020.00 | 4,750.35 | 143,829 |
| 2025-02-19 | 5,030.00 | 5,070.00 | 4,855.00 | 5,030.00 | 4,759.81 | 174,704 |
| 2025-02-18 | 5,110.00 | 5,120.00 | 4,975.00 | 5,030.00 | 4,759.81 | 142,676 |
| 2025-02-17 | 4,990.00 | 5,100.00 | 4,935.00 | 5,100.00 | 4,826.05 | 316,302 |
| 2025-02-14 | 5,000.00 | 5,060.00 | 4,825.00 | 4,980.00 | 4,712.50 | 453,978 |
| 2025-02-13 | 4,680.00 | 4,800.00 | 4,680.00 | 4,800.00 | 4,542.16 | 97,932 |
| 2025-02-12 | 4,690.00 | 4,705.00 | 4,650.00 | 4,680.00 | 4,428.61 | 78,305 |
| 2025-02-11 | 4,725.00 | 4,725.00 | 4,630.00 | 4,690.00 | 4,438.07 | 145,508 |
| 2025-02-10 | 4,680.00 | 4,720.00 | 4,630.00 | 4,705.00 | 4,452.27 | 120,354 |
| 2025-02-07 | 4,720.00 | 4,745.00 | 4,600.00 | 4,710.00 | 4,457.00 | 221,038 |
| 2025-02-06 | 4,675.00 | 4,760.00 | 4,655.00 | 4,720.00 | 4,466.46 | 73,120 |
| 2025-02-05 | 4,650.00 | 4,710.00 | 4,640.00 | 4,680.00 | 4,428.61 | 44,945 |
| 2025-02-04 | 4,630.00 | 4,745.00 | 4,630.00 | 4,670.00 | 4,419.15 | 97,228 |
| 2025-02-03 | 4,760.00 | 4,805.00 | 4,360.00 | 4,635.00 | 4,386.03 | 313,675 |
| 2025-01-31 | 4,800.00 | 4,840.00 | 4,760.00 | 4,795.00 | 4,537.43 | 139,968 |
| 2025-01-24 | 4,835.00 | 4,865.00 | 4,735.00 | 4,815.00 | 4,556.36 | 184,681 |
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.