Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 013520.KO stock page

Hwaseung Corporation Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,320.002,320.002,160.002,235.002,055.48201,567
2024-01-262,250.002,380.002,250.002,320.002,133.66453,682
2024-01-252,235.002,270.002,165.002,245.002,064.68259,975
2024-01-242,185.002,275.002,185.002,235.002,055.48348,925
2024-01-232,165.002,225.002,150.002,200.002,023.30243,567
2024-01-222,185.002,185.002,145.002,165.001,991.11155,608
2024-01-192,095.002,175.002,095.002,160.001,986.51268,335
2024-01-182,025.002,095.002,020.002,095.001,926.73164,435
2024-01-172,165.002,165.002,020.002,025.001,862.35227,337
2024-01-162,125.002,180.002,120.002,165.001,991.11167,756
2024-01-152,165.002,200.002,140.002,150.001,977.31164,498
2024-01-122,170.002,200.002,095.002,175.002,000.30294,248
2024-01-112,180.002,200.002,130.002,170.001,995.70322,298
2024-01-102,110.002,185.002,080.002,180.002,004.90443,883
2024-01-092,090.002,115.002,075.002,100.001,931.33122,255
2024-01-082,090.002,100.002,045.002,095.001,926.73137,229
2024-01-052,050.002,100.002,035.002,070.001,903.74142,785
2024-01-042,105.002,115.002,030.002,055.001,889.94168,098
2024-01-032,090.002,145.002,035.002,105.001,935.93278,037
2024-01-022,040.002,100.002,035.002,095.001,926.73177,835
2023-12-282,005.002,035.001,955.002,030.001,866.95170,879
2023-12-272,115.002,115.001,994.002,005.001,843.96374,832
2023-12-262,125.002,125.002,075.002,125.001,908.34295,749
2023-12-222,130.002,150.002,080.002,125.001,908.34248,098
2023-12-212,085.002,140.002,070.002,115.001,899.35306,717
2023-12-202,080.002,105.002,055.002,100.001,885.88249,931
2023-12-192,090.002,165.002,050.002,080.001,867.92523,418
2023-12-182,075.002,120.002,050.002,090.001,876.90310,700
2023-12-152,025.002,105.002,015.002,070.001,858.94285,106
2023-12-142,040.002,065.002,000.002,025.001,818.53220,681
2023-12-131,991.002,070.001,971.002,040.001,832.00218,871
2023-12-122,035.002,035.001,984.002,005.001,800.57162,239
2023-12-112,040.002,090.001,997.002,020.001,814.04415,493
2023-12-082,020.002,065.001,990.002,000.001,796.08226,477
2023-12-071,992.002,050.001,982.002,010.001,805.06192,501
2023-12-061,963.002,015.001,955.001,988.001,785.30220,107
2023-12-052,050.002,050.001,955.001,968.001,767.34413,040
2023-12-042,045.002,150.002,020.002,055.001,845.47442,718
2023-12-012,080.002,120.002,035.002,060.001,849.96265,256
2023-11-302,055.002,105.002,030.002,075.001,863.43304,307
2023-11-292,180.002,195.002,055.002,075.001,863.43604,771
2023-11-282,120.002,180.002,085.002,180.001,957.73855,457
2023-11-272,065.002,140.002,055.002,085.001,872.41518,217
2023-11-242,095.002,125.002,020.002,040.001,832.00512,601
2023-11-232,140.002,160.002,085.002,085.001,872.41669,762
2023-11-222,170.002,385.002,085.002,140.001,921.813,391,818
2023-11-212,120.002,285.002,045.002,185.001,962.221,549,857
2023-11-202,230.002,260.002,025.002,140.001,921.811,254,944
2023-11-172,280.002,365.002,210.002,230.002,002.631,174,126
2023-11-162,360.002,395.002,175.002,350.002,110.392,902,559
2023-11-152,320.002,395.002,320.002,395.002,150.811,502,118
2023-11-142,260.002,330.002,260.002,280.002,047.53855,453
2023-11-132,230.002,275.002,155.002,260.002,029.571,418,291
2023-11-102,260.002,460.002,105.002,345.002,105.909,091,432
2023-11-092,390.002,650.002,155.002,280.002,047.5329,263,410
2023-11-081,638.002,115.001,625.002,115.001,899.3512,653,910
2023-11-071,632.001,644.001,611.001,630.001,463.8124,506
2023-11-061,645.001,645.001,610.001,632.001,465.6040,031
2023-11-031,609.001,615.001,600.001,615.001,450.3330,725
2023-11-021,578.001,616.001,578.001,604.001,440.4614,747
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.