Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,562.00 | 1,627.00 | 1,562.00 | 1,625.00 | 1,459.32 | 152,553 |
| 2023-02-07 | 1,574.00 | 1,577.00 | 1,547.00 | 1,569.00 | 1,409.02 | 63,595 |
| 2023-02-06 | 1,637.00 | 1,637.00 | 1,560.00 | 1,575.00 | 1,414.41 | 88,878 |
| 2023-02-03 | 1,561.00 | 1,597.00 | 1,546.00 | 1,595.00 | 1,432.37 | 119,950 |
| 2023-02-02 | 1,548.00 | 1,587.00 | 1,548.00 | 1,561.00 | 1,401.84 | 83,461 |
| 2023-02-01 | 1,541.00 | 1,556.00 | 1,523.00 | 1,549.00 | 1,391.06 | 96,683 |
| 2023-01-31 | 1,505.00 | 1,539.00 | 1,499.00 | 1,525.00 | 1,369.51 | 64,170 |
| 2023-01-30 | 1,507.00 | 1,513.00 | 1,501.00 | 1,505.00 | 1,351.55 | 43,007 |
| 2023-01-27 | 1,520.00 | 1,530.00 | 1,502.00 | 1,507.00 | 1,353.35 | 66,348 |
| 2023-01-26 | 1,504.00 | 1,514.00 | 1,496.00 | 1,502.00 | 1,348.86 | 92,898 |
| 2023-01-25 | 1,530.00 | 1,530.00 | 1,495.00 | 1,496.00 | 1,343.47 | 132,471 |
| 2023-01-20 | 1,485.00 | 1,535.00 | 1,465.00 | 1,530.00 | 1,374.00 | 105,120 |
| 2023-01-19 | 1,505.00 | 1,510.00 | 1,430.00 | 1,485.00 | 1,333.59 | 42,400 |
| 2023-01-18 | 1,510.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,351.55 | 47,977 |
| 2023-01-17 | 1,535.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,356.04 | 47,385 |
| 2023-01-16 | 1,550.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,378.49 | 90,316 |
| 2023-01-13 | 1,490.00 | 1,565.00 | 1,485.00 | 1,550.00 | 1,391.96 | 168,090 |
| 2023-01-12 | 1,515.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,347.06 | 130,528 |
| 2023-01-11 | 1,500.00 | 1,525.00 | 1,470.00 | 1,515.00 | 1,360.53 | 77,560 |
| 2023-01-10 | 1,530.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,347.06 | 76,981 |
| 2023-01-09 | 1,465.00 | 1,610.00 | 1,455.00 | 1,530.00 | 1,374.00 | 608,880 |
| 2023-01-06 | 1,440.00 | 1,465.00 | 1,415.00 | 1,455.00 | 1,306.65 | 44,824 |
| 2023-01-05 | 1,445.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,284.20 | 23,252 |
| 2023-01-04 | 1,400.00 | 1,470.00 | 1,400.00 | 1,430.00 | 1,284.20 | 27,497 |
| 2023-01-03 | 1,440.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,257.26 | 40,272 |
| 2023-01-02 | 1,400.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,302.16 | 32,950 |
| 2022-12-29 | 1,450.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,257.26 | 63,638 |
| 2022-12-28 | 1,480.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,302.16 | 55,245 |
| 2022-12-27 | 1,450.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,270.73 | 63,531 |
| 2022-12-26 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,266.39 | 53,295 |
| 2022-12-23 | 1,530.00 | 1,530.00 | 1,460.00 | 1,480.00 | 1,283.74 | 81,197 |
| 2022-12-22 | 1,520.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,318.43 | 42,456 |
| 2022-12-21 | 1,535.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,309.76 | 61,544 |
| 2022-12-20 | 1,570.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,331.44 | 108,152 |
| 2022-12-19 | 1,580.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,361.80 | 63,637 |
| 2022-12-16 | 1,580.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,379.15 | 42,157 |
| 2022-12-15 | 1,570.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,379.15 | 48,058 |
| 2022-12-14 | 1,575.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,353.13 | 116,596 |
| 2022-12-13 | 1,585.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,348.79 | 150,029 |
| 2022-12-12 | 1,640.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,387.82 | 106,512 |
| 2022-12-09 | 1,605.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,413.85 | 96,285 |
| 2022-12-08 | 1,635.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,387.82 | 68,288 |
| 2022-12-07 | 1,620.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,396.50 | 60,529 |
| 2022-12-06 | 1,635.00 | 1,660.00 | 1,610.00 | 1,620.00 | 1,405.17 | 64,384 |
| 2022-12-05 | 1,630.00 | 1,670.00 | 1,630.00 | 1,665.00 | 1,444.20 | 108,519 |
| 2022-12-02 | 1,665.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,422.52 | 96,567 |
| 2022-12-01 | 1,695.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,457.22 | 116,376 |
| 2022-11-30 | 1,675.00 | 1,690.00 | 1,645.00 | 1,690.00 | 1,465.89 | 180,397 |
| 2022-11-29 | 1,555.00 | 1,665.00 | 1,555.00 | 1,665.00 | 1,444.20 | 194,662 |
| 2022-11-28 | 1,635.00 | 1,635.00 | 1,570.00 | 1,595.00 | 1,383.49 | 155,231 |
| 2022-11-25 | 1,615.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,418.18 | 100,982 |
| 2022-11-24 | 1,620.00 | 1,645.00 | 1,605.00 | 1,635.00 | 1,418.18 | 162,533 |
| 2022-11-23 | 1,575.00 | 1,640.00 | 1,565.00 | 1,615.00 | 1,400.84 | 234,642 |
| 2022-11-22 | 1,585.00 | 1,615.00 | 1,550.00 | 1,595.00 | 1,383.49 | 284,148 |
| 2022-11-21 | 1,655.00 | 1,700.00 | 1,580.00 | 1,615.00 | 1,400.84 | 631,330 |
| 2022-11-18 | 1,700.00 | 1,730.00 | 1,655.00 | 1,655.00 | 1,435.53 | 903,768 |
| 2022-11-17 | 1,680.00 | 2,005.00 | 1,630.00 | 1,720.00 | 1,491.91 | 12,361,090 |
| 2022-11-16 | 1,555.00 | 1,600.00 | 1,525.00 | 1,545.00 | 1,340.12 | 357,114 |
| 2022-11-15 | 1,545.00 | 1,600.00 | 1,515.00 | 1,570.00 | 1,361.80 | 737,417 |
| 2022-11-14 | 1,415.00 | 1,470.00 | 1,395.00 | 1,470.00 | 1,275.06 | 187,081 |
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.