Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2,060.00 | 2,060.00 | 2,000.00 | 2,055.00 | 1,889.94 | 96,588 |
| 2024-07-24 | 2,095.00 | 2,100.00 | 2,065.00 | 2,065.00 | 1,899.14 | 75,663 |
| 2024-07-23 | 2,050.00 | 2,100.00 | 2,025.00 | 2,100.00 | 1,931.33 | 110,481 |
| 2024-07-22 | 2,030.00 | 2,070.00 | 2,015.00 | 2,040.00 | 1,876.15 | 76,641 |
| 2024-07-19 | 2,055.00 | 2,070.00 | 2,015.00 | 2,030.00 | 1,866.95 | 179,472 |
| 2024-07-18 | 2,085.00 | 2,100.00 | 2,045.00 | 2,070.00 | 1,903.74 | 163,181 |
| 2024-07-17 | 2,095.00 | 2,125.00 | 2,085.00 | 2,105.00 | 1,935.93 | 157,175 |
| 2024-07-16 | 2,120.00 | 2,290.00 | 2,080.00 | 2,095.00 | 1,926.73 | 1,883,367 |
| 2024-07-15 | 2,085.00 | 2,115.00 | 2,055.00 | 2,105.00 | 1,935.93 | 79,177 |
| 2024-07-12 | 2,070.00 | 2,095.00 | 2,035.00 | 2,090.00 | 1,922.13 | 169,299 |
| 2024-07-11 | 2,095.00 | 2,130.00 | 2,075.00 | 2,085.00 | 1,917.53 | 87,399 |
| 2024-07-10 | 2,080.00 | 2,120.00 | 2,070.00 | 2,100.00 | 1,931.33 | 135,913 |
| 2024-07-09 | 2,090.00 | 2,115.00 | 2,075.00 | 2,075.00 | 1,908.34 | 93,378 |
| 2024-07-08 | 2,060.00 | 2,110.00 | 2,050.00 | 2,110.00 | 1,940.52 | 129,393 |
| 2024-07-05 | 2,120.00 | 2,150.00 | 2,050.00 | 2,055.00 | 1,889.94 | 225,823 |
| 2024-07-04 | 2,060.00 | 2,135.00 | 2,040.00 | 2,125.00 | 1,954.32 | 317,082 |
| 2024-07-03 | 2,030.00 | 2,065.00 | 2,020.00 | 2,040.00 | 1,876.15 | 152,029 |
| 2024-07-02 | 2,040.00 | 2,065.00 | 2,020.00 | 2,030.00 | 1,866.95 | 133,572 |
| 2024-07-01 | 2,060.00 | 2,065.00 | 2,015.00 | 2,040.00 | 1,876.15 | 136,279 |
| 2024-06-28 | 2,020.00 | 2,085.00 | 2,010.00 | 2,070.00 | 1,903.74 | 386,068 |
| 2024-06-27 | 2,005.00 | 2,055.00 | 1,997.00 | 2,020.00 | 1,857.75 | 299,383 |
| 2024-06-26 | 2,030.00 | 2,035.00 | 1,990.00 | 2,005.00 | 1,843.96 | 158,580 |
| 2024-06-25 | 1,983.00 | 2,095.00 | 1,980.00 | 2,025.00 | 1,862.35 | 568,022 |
| 2024-06-24 | 2,000.00 | 2,010.00 | 1,978.00 | 1,984.00 | 1,824.64 | 318,829 |
| 2024-06-21 | 2,150.00 | 2,150.00 | 2,010.00 | 2,010.00 | 1,848.56 | 1,204,606 |
| 2024-06-20 | 1,994.00 | 2,090.00 | 1,983.00 | 2,010.00 | 1,848.56 | 900,405 |
| 2024-06-19 | 2,010.00 | 2,045.00 | 1,982.00 | 2,010.00 | 1,848.56 | 749,755 |
| 2024-06-18 | 2,110.00 | 2,130.00 | 2,010.00 | 2,035.00 | 1,871.55 | 1,574,759 |
| 2024-06-17 | 1,985.00 | 2,510.00 | 1,971.00 | 2,110.00 | 1,940.52 | 17,890,270 |
| 2024-06-14 | 1,961.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,811.77 | 46,505 |
| 2024-06-13 | 2,000.00 | 2,005.00 | 1,951.00 | 1,957.00 | 1,799.81 | 82,672 |
| 2024-06-12 | 1,994.00 | 2,020.00 | 1,979.00 | 2,000.00 | 1,839.36 | 139,862 |
| 2024-06-11 | 1,993.00 | 2,045.00 | 1,970.00 | 2,000.00 | 1,839.36 | 160,024 |
| 2024-06-10 | 1,956.00 | 2,000.00 | 1,956.00 | 1,975.00 | 1,816.37 | 58,775 |
| 2024-06-07 | 1,970.00 | 1,971.00 | 1,940.00 | 1,967.00 | 1,809.01 | 27,223 |
| 2024-06-05 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,799.81 | 22,860 |
| 2024-06-04 | 1,952.00 | 1,965.00 | 1,938.00 | 1,953.00 | 1,796.13 | 33,801 |
| 2024-06-03 | 1,950.00 | 1,977.00 | 1,931.00 | 1,949.00 | 1,792.46 | 37,460 |
| 2024-05-31 | 1,942.00 | 1,977.00 | 1,940.00 | 1,950.00 | 1,793.38 | 48,686 |
| 2024-05-30 | 1,963.00 | 1,964.00 | 1,930.00 | 1,947.00 | 1,790.62 | 54,947 |
| 2024-05-29 | 1,996.00 | 2,010.00 | 1,948.00 | 1,969.00 | 1,810.85 | 124,199 |
| 2024-05-28 | 2,010.00 | 2,035.00 | 1,959.00 | 1,993.00 | 1,832.92 | 175,875 |
| 2024-05-27 | 1,940.00 | 2,020.00 | 1,940.00 | 2,010.00 | 1,848.56 | 199,570 |
| 2024-05-24 | 1,912.00 | 1,947.00 | 1,890.00 | 1,939.00 | 1,783.26 | 108,921 |
| 2024-05-23 | 1,885.00 | 1,922.00 | 1,881.00 | 1,913.00 | 1,759.35 | 52,012 |
| 2024-05-22 | 1,855.00 | 1,985.00 | 1,853.00 | 1,884.00 | 1,732.68 | 396,454 |
| 2024-05-21 | 1,884.00 | 1,892.00 | 1,849.00 | 1,861.00 | 1,711.52 | 98,499 |
| 2024-05-20 | 1,879.00 | 1,898.00 | 1,870.00 | 1,884.00 | 1,732.68 | 53,924 |
| 2024-05-17 | 1,931.00 | 1,931.00 | 1,872.00 | 1,898.00 | 1,745.55 | 189,930 |
| 2024-05-16 | 1,796.00 | 2,070.00 | 1,796.00 | 1,900.00 | 1,747.39 | 1,207,962 |
| 2024-05-14 | 1,807.00 | 1,814.00 | 1,790.00 | 1,803.00 | 1,658.18 | 26,869 |
| 2024-05-13 | 1,799.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,660.02 | 27,465 |
| 2024-05-10 | 1,801.00 | 1,809.00 | 1,785.00 | 1,804.00 | 1,659.10 | 26,671 |
| 2024-05-09 | 1,789.00 | 1,815.00 | 1,777.00 | 1,803.00 | 1,658.18 | 46,508 |
| 2024-05-08 | 1,810.00 | 1,817.00 | 1,785.00 | 1,806.00 | 1,660.94 | 51,693 |
| 2024-05-07 | 1,845.00 | 1,845.00 | 1,784.00 | 1,816.00 | 1,670.14 | 74,679 |
| 2024-05-03 | 1,808.00 | 1,824.00 | 1,804.00 | 1,813.00 | 1,667.38 | 32,612 |
| 2024-05-02 | 1,840.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,673.82 | 68,557 |
| 2024-04-30 | 1,800.00 | 1,832.00 | 1,786.00 | 1,799.00 | 1,654.50 | 31,887 |
| 2024-04-29 | 1,862.00 | 1,862.00 | 1,768.00 | 1,792.00 | 1,648.07 | 53,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.