Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,751.00 | 1,830.00 | 1,751.00 | 1,767.00 | 1,625.07 | 34,932 |
| 2024-04-25 | 1,751.00 | 1,770.00 | 1,750.00 | 1,759.00 | 1,617.72 | 27,753 |
| 2024-04-24 | 1,755.00 | 1,900.00 | 1,750.00 | 1,756.00 | 1,614.96 | 104,938 |
| 2024-04-23 | 1,738.00 | 1,789.00 | 1,738.00 | 1,750.00 | 1,609.44 | 36,671 |
| 2024-04-22 | 1,749.00 | 1,784.00 | 1,731.00 | 1,749.00 | 1,608.52 | 40,529 |
| 2024-04-19 | 1,776.00 | 1,789.00 | 1,728.00 | 1,749.00 | 1,608.52 | 37,415 |
| 2024-04-18 | 1,744.00 | 1,784.00 | 1,730.00 | 1,776.00 | 1,633.35 | 51,529 |
| 2024-04-17 | 1,741.00 | 1,780.00 | 1,717.00 | 1,744.00 | 1,603.92 | 28,812 |
| 2024-04-16 | 1,754.00 | 1,755.00 | 1,703.00 | 1,741.00 | 1,601.16 | 79,569 |
| 2024-04-15 | 1,767.00 | 1,767.00 | 1,747.00 | 1,755.00 | 1,614.04 | 39,195 |
| 2024-04-12 | 1,771.00 | 1,847.00 | 1,758.00 | 1,774.00 | 1,631.51 | 75,696 |
| 2024-04-11 | 1,784.00 | 1,797.00 | 1,706.00 | 1,794.00 | 1,649.91 | 40,850 |
| 2024-04-09 | 1,782.00 | 1,840.00 | 1,782.00 | 1,784.00 | 1,640.71 | 57,704 |
| 2024-04-08 | 1,799.00 | 1,805.00 | 1,788.00 | 1,799.00 | 1,654.50 | 28,347 |
| 2024-04-05 | 1,780.00 | 1,838.00 | 1,780.00 | 1,799.00 | 1,654.50 | 103,679 |
| 2024-04-04 | 1,842.00 | 1,859.00 | 1,825.00 | 1,839.00 | 1,691.29 | 55,039 |
| 2024-04-03 | 1,895.00 | 1,895.00 | 1,843.00 | 1,853.00 | 1,704.17 | 87,230 |
| 2024-04-02 | 1,917.00 | 1,925.00 | 1,879.00 | 1,895.00 | 1,742.79 | 121,680 |
| 2024-04-01 | 1,940.00 | 1,944.00 | 1,915.00 | 1,925.00 | 1,770.38 | 63,432 |
| 2024-03-29 | 1,910.00 | 1,939.00 | 1,896.00 | 1,939.00 | 1,783.26 | 62,804 |
| 2024-03-28 | 1,920.00 | 1,928.00 | 1,900.00 | 1,910.00 | 1,756.59 | 41,965 |
| 2024-03-27 | 1,855.00 | 2,005.00 | 1,855.00 | 1,919.00 | 1,764.87 | 262,970 |
| 2024-03-26 | 1,853.00 | 1,883.00 | 1,853.00 | 1,872.00 | 1,721.64 | 58,862 |
| 2024-03-25 | 1,846.00 | 1,870.00 | 1,833.00 | 1,868.00 | 1,717.96 | 52,397 |
| 2024-03-22 | 1,894.00 | 1,903.00 | 1,818.00 | 1,845.00 | 1,696.81 | 295,606 |
| 2024-03-21 | 1,903.00 | 1,924.00 | 1,890.00 | 1,903.00 | 1,750.15 | 99,735 |
| 2024-03-20 | 1,902.00 | 1,920.00 | 1,872.00 | 1,903.00 | 1,750.15 | 66,203 |
| 2024-03-19 | 1,949.00 | 1,981.00 | 1,904.00 | 1,904.00 | 1,751.07 | 82,280 |
| 2024-03-18 | 1,984.00 | 1,984.00 | 1,934.00 | 1,949.00 | 1,792.46 | 70,980 |
| 2024-03-15 | 2,030.00 | 2,030.00 | 1,963.00 | 1,984.00 | 1,824.64 | 171,109 |
| 2024-03-14 | 1,925.00 | 2,040.00 | 1,905.00 | 2,035.00 | 1,871.55 | 299,052 |
| 2024-03-13 | 1,892.00 | 1,927.00 | 1,840.00 | 1,903.00 | 1,750.15 | 78,246 |
| 2024-03-12 | 1,943.00 | 1,943.00 | 1,880.00 | 1,890.00 | 1,738.19 | 162,977 |
| 2024-03-11 | 1,929.00 | 1,970.00 | 1,912.00 | 1,925.00 | 1,770.38 | 65,208 |
| 2024-03-08 | 1,950.00 | 1,970.00 | 1,916.00 | 1,924.00 | 1,769.46 | 105,098 |
| 2024-03-07 | 1,992.00 | 1,998.00 | 1,933.00 | 1,940.00 | 1,784.18 | 158,455 |
| 2024-03-06 | 1,979.00 | 2,025.00 | 1,979.00 | 1,998.00 | 1,837.52 | 163,810 |
| 2024-03-05 | 2,065.00 | 2,065.00 | 1,988.00 | 1,998.00 | 1,837.52 | 251,389 |
| 2024-03-04 | 2,115.00 | 2,125.00 | 1,978.00 | 2,050.00 | 1,885.34 | 250,789 |
| 2024-02-29 | 2,180.00 | 2,210.00 | 2,045.00 | 2,115.00 | 1,945.12 | 1,030,690 |
| 2024-02-28 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 1,871.55 | 404,110 |
| 2024-02-27 | 2,085.00 | 2,090.00 | 2,000.00 | 2,040.00 | 1,876.15 | 337,252 |
| 2024-02-26 | 2,120.00 | 2,130.00 | 2,075.00 | 2,115.00 | 1,945.12 | 355,409 |
| 2024-02-23 | 2,205.00 | 2,205.00 | 2,085.00 | 2,120.00 | 1,949.72 | 173,461 |
| 2024-02-22 | 2,210.00 | 2,210.00 | 2,155.00 | 2,205.00 | 2,027.89 | 58,471 |
| 2024-02-21 | 2,180.00 | 2,210.00 | 2,140.00 | 2,190.00 | 2,014.10 | 150,105 |
| 2024-02-20 | 2,280.00 | 2,285.00 | 2,180.00 | 2,190.00 | 2,014.10 | 260,483 |
| 2024-02-19 | 2,295.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,106.07 | 74,462 |
| 2024-02-16 | 2,350.00 | 2,350.00 | 2,210.00 | 2,285.00 | 2,101.47 | 205,990 |
| 2024-02-15 | 2,395.00 | 2,400.00 | 2,305.00 | 2,340.00 | 2,152.05 | 179,442 |
| 2024-02-14 | 2,320.00 | 2,385.00 | 2,265.00 | 2,380.00 | 2,188.84 | 137,957 |
| 2024-02-13 | 2,320.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,133.66 | 163,187 |
| 2024-02-08 | 2,340.00 | 2,345.00 | 2,235.00 | 2,320.00 | 2,133.66 | 228,817 |
| 2024-02-07 | 2,260.00 | 2,350.00 | 2,235.00 | 2,345.00 | 2,156.65 | 290,321 |
| 2024-02-06 | 2,220.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,078.48 | 283,045 |
| 2024-02-05 | 2,320.00 | 2,450.00 | 2,190.00 | 2,245.00 | 2,064.68 | 1,829,518 |
| 2024-02-02 | 2,260.00 | 2,400.00 | 2,260.00 | 2,330.00 | 2,142.85 | 412,977 |
| 2024-02-01 | 2,255.00 | 2,290.00 | 2,200.00 | 2,285.00 | 2,101.47 | 137,330 |
| 2024-01-31 | 2,270.00 | 2,310.00 | 2,200.00 | 2,265.00 | 2,083.07 | 202,274 |
| 2024-01-30 | 2,250.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,069.28 | 130,507 |
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.