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
2023-08-011,902.001,903.001,786.001,892.001,699.09104,301
2023-07-311,785.001,893.001,777.001,878.001,686.52115,849
2023-07-281,711.001,785.001,711.001,780.001,598.51139,906
2023-07-271,695.001,755.001,695.001,740.001,562.59122,781
2023-07-261,806.001,810.001,660.001,695.001,522.18341,315
2023-07-251,836.001,859.001,810.001,810.001,625.45110,638
2023-07-241,932.001,935.001,829.001,836.001,648.80358,678
2023-07-211,986.001,989.001,920.001,934.001,736.81120,988
2023-07-201,980.002,000.001,975.001,993.001,789.7967,158
2023-07-192,000.002,040.001,990.001,992.001,788.9081,581
2023-07-182,100.002,105.001,996.002,040.001,832.00230,501
2023-07-172,085.002,110.002,050.002,100.001,885.88109,178
2023-07-142,100.002,100.002,030.002,085.001,872.41158,992
2023-07-132,120.002,130.002,070.002,085.001,872.41115,820
2023-07-122,150.002,150.002,075.002,145.001,926.3090,462
2023-07-112,180.002,180.002,055.002,140.001,921.81183,081
2023-07-102,095.002,175.002,070.002,140.001,921.81108,025
2023-07-072,175.002,195.002,085.002,110.001,894.86193,540
2023-07-062,080.002,210.002,050.002,190.001,966.71442,380
2023-07-052,115.002,115.002,070.002,080.001,867.9263,088
2023-07-042,125.002,135.002,050.002,095.001,881.3995,702
2023-07-032,130.002,165.002,115.002,120.001,903.84102,317
2023-06-302,075.002,140.002,020.002,120.001,903.84144,778
2023-06-292,110.002,115.002,030.002,075.001,863.4380,994
2023-06-282,055.002,140.002,055.002,110.001,894.8698,819
2023-06-272,030.002,065.002,010.002,055.001,845.4750,240
2023-06-261,965.002,045.001,941.002,010.001,805.0663,832
2023-06-231,997.002,010.001,967.001,982.001,779.9298,141
2023-06-221,993.002,045.001,989.002,010.001,805.06125,464
2023-06-212,015.002,040.001,986.002,000.001,796.08141,103
2023-06-202,075.002,080.001,999.002,010.001,805.06195,318
2023-06-192,085.002,110.002,040.002,075.001,863.4380,045
2023-06-162,125.002,130.002,050.002,075.001,863.43108,934
2023-06-152,185.002,185.002,090.002,125.001,908.34117,213
2023-06-142,230.002,275.002,115.002,160.001,939.77120,308
2023-06-132,230.002,230.002,160.002,220.001,993.65125,961
2023-06-122,170.002,185.002,120.002,185.001,962.2263,811
2023-06-092,160.002,200.002,110.002,125.001,908.34130,260
2023-06-082,235.002,300.002,135.002,150.001,930.79198,264
2023-06-072,285.002,285.002,210.002,235.002,007.1269,380
2023-06-052,295.002,295.002,245.002,285.002,052.0263,126
2023-06-022,220.002,290.002,215.002,280.002,047.53165,532
2023-06-012,185.002,235.002,165.002,220.001,993.65144,663
2023-05-312,215.002,250.002,150.002,190.001,966.7185,333
2023-05-302,270.002,290.002,160.002,190.001,966.71149,385
2023-05-262,320.002,370.002,250.002,250.002,020.5971,779
2023-05-252,340.002,365.002,265.002,320.002,083.4563,358
2023-05-242,325.002,370.002,300.002,345.002,105.9067,500
2023-05-232,365.002,380.002,295.002,325.002,087.94105,224
2023-05-222,390.002,400.002,330.002,355.002,114.88109,311
2023-05-192,430.002,460.002,365.002,390.002,146.32132,626
2023-05-182,410.002,470.002,380.002,445.002,195.71334,404
2023-05-172,405.002,425.002,335.002,390.002,146.32299,072
2023-05-162,430.002,450.002,320.002,405.002,159.79298,637
2023-05-152,280.002,430.002,230.002,405.002,159.79462,822
2023-05-122,245.002,390.002,200.002,285.002,052.02364,100
2023-05-112,290.002,315.002,220.002,245.002,016.10216,172
2023-05-102,080.002,460.002,050.002,295.002,061.001,700,437
2023-05-092,080.002,140.002,070.002,085.001,872.4141,872
2023-05-082,100.002,145.002,035.002,065.001,854.45114,981
← NewerPage 14 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.