Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,581.00 | 1,599.00 | 1,568.00 | 1,578.00 | 1,417.11 | 28,763 |
| 2023-10-31 | 1,591.00 | 1,619.00 | 1,566.00 | 1,588.00 | 1,426.09 | 29,233 |
| 2023-10-30 | 1,563.00 | 1,647.00 | 1,506.00 | 1,591.00 | 1,428.78 | 24,557 |
| 2023-10-27 | 1,529.00 | 1,595.00 | 1,525.00 | 1,570.00 | 1,409.92 | 34,704 |
| 2023-10-26 | 1,580.00 | 1,580.00 | 1,500.00 | 1,529.00 | 1,373.10 | 78,574 |
| 2023-10-25 | 1,560.00 | 1,650.00 | 1,552.00 | 1,555.00 | 1,396.45 | 36,585 |
| 2023-10-24 | 1,560.00 | 1,645.00 | 1,524.00 | 1,555.00 | 1,396.45 | 21,636 |
| 2023-10-23 | 1,595.00 | 1,671.00 | 1,521.00 | 1,560.00 | 1,400.94 | 56,902 |
| 2023-10-20 | 1,602.00 | 1,611.00 | 1,560.00 | 1,580.00 | 1,418.90 | 49,893 |
| 2023-10-19 | 1,640.00 | 1,640.00 | 1,610.00 | 1,622.00 | 1,456.62 | 26,833 |
| 2023-10-18 | 1,647.00 | 1,696.00 | 1,615.00 | 1,650.00 | 1,481.77 | 54,938 |
| 2023-10-17 | 1,633.00 | 1,665.00 | 1,621.00 | 1,651.00 | 1,482.66 | 43,560 |
| 2023-10-16 | 1,655.00 | 1,655.00 | 1,612.00 | 1,634.00 | 1,467.40 | 30,243 |
| 2023-10-13 | 1,659.00 | 1,696.00 | 1,613.00 | 1,658.00 | 1,488.95 | 89,715 |
| 2023-10-12 | 1,668.00 | 1,700.00 | 1,651.00 | 1,679.00 | 1,507.81 | 71,440 |
| 2023-10-11 | 1,700.00 | 1,700.00 | 1,650.00 | 1,668.00 | 1,497.93 | 129,991 |
| 2023-10-10 | 1,605.00 | 1,719.00 | 1,593.00 | 1,668.00 | 1,497.93 | 317,367 |
| 2023-10-06 | 1,484.00 | 1,589.00 | 1,478.00 | 1,548.00 | 1,390.17 | 46,412 |
| 2023-10-05 | 1,496.00 | 1,554.00 | 1,496.00 | 1,514.00 | 1,359.63 | 28,400 |
| 2023-10-04 | 1,555.00 | 1,555.00 | 1,484.00 | 1,496.00 | 1,343.47 | 98,426 |
| 2023-09-27 | 1,575.00 | 1,650.00 | 1,528.00 | 1,567.00 | 1,407.23 | 119,893 |
| 2023-09-26 | 1,608.00 | 1,632.00 | 1,578.00 | 1,579.00 | 1,418.01 | 28,184 |
| 2023-09-25 | 1,630.00 | 1,630.00 | 1,594.00 | 1,609.00 | 1,444.95 | 61,575 |
| 2023-09-22 | 1,652.00 | 1,652.00 | 1,620.00 | 1,633.00 | 1,466.50 | 57,881 |
| 2023-09-21 | 1,670.00 | 1,737.00 | 1,640.00 | 1,667.00 | 1,497.03 | 76,594 |
| 2023-09-20 | 1,681.00 | 1,684.00 | 1,665.00 | 1,681.00 | 1,509.61 | 31,287 |
| 2023-09-19 | 1,683.00 | 1,710.00 | 1,660.00 | 1,681.00 | 1,509.61 | 15,991 |
| 2023-09-18 | 1,685.00 | 1,700.00 | 1,666.00 | 1,685.00 | 1,513.20 | 29,862 |
| 2023-09-15 | 1,670.00 | 1,732.00 | 1,670.00 | 1,685.00 | 1,513.20 | 40,451 |
| 2023-09-14 | 1,648.00 | 1,699.00 | 1,640.00 | 1,670.00 | 1,499.73 | 37,157 |
| 2023-09-13 | 1,648.00 | 1,677.00 | 1,630.00 | 1,648.00 | 1,479.97 | 11,408 |
| 2023-09-12 | 1,650.00 | 1,675.00 | 1,637.00 | 1,668.00 | 1,497.93 | 36,366 |
| 2023-09-11 | 1,640.00 | 1,677.00 | 1,626.00 | 1,650.00 | 1,481.77 | 27,158 |
| 2023-09-08 | 1,622.00 | 1,656.00 | 1,621.00 | 1,638.00 | 1,470.99 | 27,333 |
| 2023-09-07 | 1,677.00 | 1,730.00 | 1,645.00 | 1,646.00 | 1,478.17 | 54,062 |
| 2023-09-06 | 1,651.00 | 1,751.00 | 1,650.00 | 1,689.00 | 1,516.79 | 42,345 |
| 2023-09-05 | 1,670.00 | 1,670.00 | 1,644.00 | 1,666.00 | 1,496.13 | 42,606 |
| 2023-09-04 | 1,691.00 | 1,691.00 | 1,655.00 | 1,670.00 | 1,499.73 | 61,855 |
| 2023-09-01 | 1,701.00 | 1,701.00 | 1,679.00 | 1,696.00 | 1,523.08 | 41,202 |
| 2023-08-31 | 1,732.00 | 1,732.00 | 1,695.00 | 1,701.00 | 1,527.57 | 56,857 |
| 2023-08-30 | 1,766.00 | 1,766.00 | 1,705.00 | 1,732.00 | 1,555.41 | 47,162 |
| 2023-08-29 | 1,681.00 | 1,722.00 | 1,676.00 | 1,720.00 | 1,544.63 | 59,403 |
| 2023-08-28 | 1,656.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,504.22 | 46,611 |
| 2023-08-25 | 1,652.00 | 1,670.00 | 1,621.00 | 1,650.00 | 1,481.77 | 54,674 |
| 2023-08-24 | 1,630.00 | 1,678.00 | 1,626.00 | 1,650.00 | 1,481.77 | 116,121 |
| 2023-08-23 | 1,621.00 | 1,646.00 | 1,605.00 | 1,640.00 | 1,472.79 | 87,120 |
| 2023-08-22 | 1,644.00 | 1,662.00 | 1,610.00 | 1,621.00 | 1,455.72 | 166,763 |
| 2023-08-21 | 1,675.00 | 1,695.00 | 1,649.00 | 1,665.00 | 1,495.24 | 109,465 |
| 2023-08-18 | 1,696.00 | 1,719.00 | 1,676.00 | 1,678.00 | 1,506.91 | 147,213 |
| 2023-08-17 | 1,748.00 | 1,748.00 | 1,650.00 | 1,725.00 | 1,549.12 | 145,868 |
| 2023-08-16 | 1,813.00 | 1,813.00 | 1,737.00 | 1,748.00 | 1,569.77 | 141,523 |
| 2023-08-14 | 1,842.00 | 1,851.00 | 1,807.00 | 1,828.00 | 1,641.62 | 120,667 |
| 2023-08-11 | 1,791.00 | 1,846.00 | 1,785.00 | 1,837.00 | 1,649.70 | 137,500 |
| 2023-08-10 | 1,844.00 | 1,848.00 | 1,778.00 | 1,791.00 | 1,608.39 | 139,874 |
| 2023-08-09 | 1,843.00 | 1,844.00 | 1,822.00 | 1,835.00 | 1,647.90 | 47,514 |
| 2023-08-08 | 1,848.00 | 1,882.00 | 1,830.00 | 1,843.00 | 1,655.09 | 72,122 |
| 2023-08-07 | 1,848.00 | 1,882.00 | 1,839.00 | 1,848.00 | 1,659.58 | 75,081 |
| 2023-08-04 | 1,854.00 | 1,882.00 | 1,846.00 | 1,870.00 | 1,679.33 | 49,098 |
| 2023-08-03 | 1,823.00 | 1,884.00 | 1,817.00 | 1,856.00 | 1,666.76 | 69,279 |
| 2023-08-02 | 1,893.00 | 1,893.00 | 1,810.00 | 1,874.00 | 1,682.93 | 114,591 |
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.