Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,095.00 | 2,140.00 | 2,055.00 | 2,060.00 | 1,849.96 | 65,195 |
| 2023-05-03 | 2,100.00 | 2,150.00 | 2,045.00 | 2,115.00 | 1,899.35 | 157,514 |
| 2023-05-02 | 2,070.00 | 2,150.00 | 2,030.00 | 2,115.00 | 1,899.35 | 121,874 |
| 2023-04-28 | 2,090.00 | 2,215.00 | 2,020.00 | 2,030.00 | 1,823.02 | 627,129 |
| 2023-04-27 | 2,050.00 | 2,170.00 | 1,994.00 | 2,160.00 | 1,939.77 | 288,589 |
| 2023-04-26 | 2,210.00 | 2,210.00 | 2,070.00 | 2,080.00 | 1,867.92 | 319,256 |
| 2023-04-25 | 2,490.00 | 2,490.00 | 2,110.00 | 2,210.00 | 1,984.67 | 829,193 |
| 2023-04-24 | 2,485.00 | 2,485.00 | 2,270.00 | 2,285.00 | 2,052.02 | 523,588 |
| 2023-04-21 | 2,425.00 | 2,470.00 | 2,350.00 | 2,450.00 | 2,200.20 | 457,290 |
| 2023-04-20 | 2,315.00 | 2,485.00 | 2,315.00 | 2,350.00 | 2,110.39 | 649,540 |
| 2023-04-19 | 2,400.00 | 2,400.00 | 2,290.00 | 2,310.00 | 2,074.47 | 528,721 |
| 2023-04-18 | 2,160.00 | 2,330.00 | 2,110.00 | 2,285.00 | 2,052.02 | 912,848 |
| 2023-04-17 | 2,170.00 | 2,215.00 | 2,145.00 | 2,160.00 | 1,939.77 | 394,178 |
| 2023-04-14 | 2,140.00 | 2,235.00 | 2,120.00 | 2,150.00 | 1,930.79 | 751,548 |
| 2023-04-13 | 2,005.00 | 2,450.00 | 1,983.00 | 2,140.00 | 1,921.81 | 4,007,602 |
| 2023-04-12 | 1,948.00 | 2,015.00 | 1,945.00 | 2,005.00 | 1,800.57 | 184,500 |
| 2023-04-11 | 1,887.00 | 1,966.00 | 1,845.00 | 1,948.00 | 1,749.38 | 116,102 |
| 2023-04-10 | 1,880.00 | 1,906.00 | 1,844.00 | 1,906.00 | 1,711.66 | 120,941 |
| 2023-04-07 | 1,927.00 | 1,929.00 | 1,898.00 | 1,907.00 | 1,712.56 | 80,763 |
| 2023-04-06 | 1,950.00 | 1,950.00 | 1,905.00 | 1,930.00 | 1,733.22 | 105,239 |
| 2023-04-05 | 1,963.00 | 1,975.00 | 1,920.00 | 1,950.00 | 1,751.18 | 156,454 |
| 2023-04-04 | 1,985.00 | 2,000.00 | 1,937.00 | 1,963.00 | 1,762.85 | 180,253 |
| 2023-04-03 | 1,981.00 | 2,010.00 | 1,967.00 | 1,985.00 | 1,782.61 | 173,361 |
| 2023-03-31 | 2,055.00 | 2,055.00 | 1,978.00 | 1,981.00 | 1,779.02 | 118,002 |
| 2023-03-30 | 1,982.00 | 2,090.00 | 1,976.00 | 2,005.00 | 1,800.57 | 378,608 |
| 2023-03-29 | 1,958.00 | 2,010.00 | 1,940.00 | 1,982.00 | 1,779.92 | 135,585 |
| 2023-03-28 | 1,905.00 | 2,015.00 | 1,891.00 | 1,965.00 | 1,764.65 | 220,606 |
| 2023-03-27 | 2,100.00 | 2,200.00 | 1,834.00 | 1,905.00 | 1,710.77 | 842,634 |
| 2023-03-24 | 1,851.00 | 1,970.00 | 1,851.00 | 1,969.00 | 1,768.24 | 394,206 |
| 2023-03-23 | 1,820.00 | 1,881.00 | 1,810.00 | 1,857.00 | 1,667.66 | 167,106 |
| 2023-03-22 | 1,815.00 | 1,900.00 | 1,789.00 | 1,820.00 | 1,634.43 | 127,879 |
| 2023-03-21 | 1,815.00 | 1,835.00 | 1,803.00 | 1,807.00 | 1,622.76 | 37,190 |
| 2023-03-20 | 1,782.00 | 1,826.00 | 1,780.00 | 1,819.00 | 1,633.53 | 55,851 |
| 2023-03-17 | 1,794.00 | 1,820.00 | 1,770.00 | 1,792.00 | 1,609.29 | 64,238 |
| 2023-03-16 | 1,844.00 | 1,852.00 | 1,764.00 | 1,765.00 | 1,585.04 | 174,289 |
| 2023-03-15 | 1,800.00 | 1,888.00 | 1,800.00 | 1,832.00 | 1,645.21 | 172,763 |
| 2023-03-14 | 1,865.00 | 1,878.00 | 1,760.00 | 1,816.00 | 1,630.84 | 130,278 |
| 2023-03-13 | 1,893.00 | 1,894.00 | 1,800.00 | 1,894.00 | 1,700.89 | 216,998 |
| 2023-03-10 | 1,885.00 | 1,930.00 | 1,881.00 | 1,914.00 | 1,718.85 | 179,301 |
| 2023-03-09 | 1,865.00 | 1,916.00 | 1,841.00 | 1,900.00 | 1,706.28 | 226,474 |
| 2023-03-08 | 1,825.00 | 1,908.00 | 1,801.00 | 1,873.00 | 1,682.03 | 291,781 |
| 2023-03-07 | 1,755.00 | 1,876.00 | 1,753.00 | 1,841.00 | 1,653.29 | 526,452 |
| 2023-03-06 | 1,739.00 | 1,760.00 | 1,730.00 | 1,755.00 | 1,576.06 | 148,060 |
| 2023-03-03 | 1,749.00 | 1,749.00 | 1,715.00 | 1,739.00 | 1,561.69 | 138,317 |
| 2023-03-02 | 1,712.00 | 1,743.00 | 1,650.00 | 1,724.00 | 1,548.22 | 184,943 |
| 2023-02-28 | 1,683.00 | 1,762.00 | 1,672.00 | 1,729.00 | 1,552.71 | 322,036 |
| 2023-02-27 | 1,680.00 | 1,698.00 | 1,674.00 | 1,684.00 | 1,512.30 | 66,672 |
| 2023-02-24 | 1,655.00 | 1,697.00 | 1,639.00 | 1,688.00 | 1,515.89 | 143,670 |
| 2023-02-23 | 1,631.00 | 1,658.00 | 1,630.00 | 1,655.00 | 1,486.26 | 36,703 |
| 2023-02-22 | 1,665.00 | 1,665.00 | 1,633.00 | 1,645.00 | 1,477.28 | 51,050 |
| 2023-02-21 | 1,653.00 | 1,672.00 | 1,628.00 | 1,670.00 | 1,499.73 | 105,452 |
| 2023-02-20 | 1,624.00 | 1,635.00 | 1,610.00 | 1,628.00 | 1,462.01 | 57,472 |
| 2023-02-17 | 1,616.00 | 1,652.00 | 1,607.00 | 1,624.00 | 1,458.42 | 59,450 |
| 2023-02-16 | 1,587.00 | 1,619.00 | 1,587.00 | 1,615.00 | 1,450.33 | 52,216 |
| 2023-02-15 | 1,651.00 | 1,659.00 | 1,584.00 | 1,593.00 | 1,430.58 | 122,428 |
| 2023-02-14 | 1,666.00 | 1,675.00 | 1,627.00 | 1,663.00 | 1,493.44 | 106,580 |
| 2023-02-13 | 1,649.00 | 1,744.00 | 1,639.00 | 1,666.00 | 1,496.13 | 453,475 |
| 2023-02-10 | 1,655.00 | 1,665.00 | 1,607.00 | 1,665.00 | 1,495.24 | 103,940 |
| 2023-02-09 | 1,635.00 | 1,682.00 | 1,599.00 | 1,660.00 | 1,490.75 | 135,747 |
| 2023-02-08 | 1,562.00 | 1,627.00 | 1,562.00 | 1,625.00 | 1,459.32 | 152,553 |
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.