Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,420.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,214.35 | 116,007 |
| 2022-11-10 | 1,365.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,214.35 | 66,252 |
| 2022-11-09 | 1,380.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,197.00 | 97,766 |
| 2022-11-08 | 1,375.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,197.00 | 101,446 |
| 2022-11-07 | 1,340.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,205.67 | 139,314 |
| 2022-11-04 | 1,355.00 | 1,525.00 | 1,335.00 | 1,340.00 | 1,162.30 | 1,203,317 |
| 2022-11-03 | 1,335.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,144.96 | 84,774 |
| 2022-11-02 | 1,335.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,170.98 | 35,851 |
| 2022-11-01 | 1,340.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,162.30 | 42,136 |
| 2022-10-31 | 1,305.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,153.63 | 36,412 |
| 2022-10-28 | 1,315.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,127.61 | 59,587 |
| 2022-10-27 | 1,315.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,136.28 | 21,726 |
| 2022-10-26 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,127.61 | 54,570 |
| 2022-10-25 | 1,340.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,144.96 | 65,363 |
| 2022-10-24 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,162.30 | 26,499 |
| 2022-10-21 | 1,345.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,140.62 | 40,964 |
| 2022-10-20 | 1,355.00 | 1,360.00 | 1,320.00 | 1,355.00 | 1,175.31 | 71,546 |
| 2022-10-19 | 1,410.00 | 1,415.00 | 1,335.00 | 1,360.00 | 1,179.65 | 93,336 |
| 2022-10-18 | 1,295.00 | 1,470.00 | 1,295.00 | 1,385.00 | 1,201.34 | 643,309 |
| 2022-10-17 | 1,285.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,114.60 | 46,111 |
| 2022-10-14 | 1,305.00 | 1,305.00 | 1,240.00 | 1,285.00 | 1,114.60 | 64,683 |
| 2022-10-13 | 1,285.00 | 1,295.00 | 1,210.00 | 1,220.00 | 1,058.22 | 101,277 |
| 2022-10-12 | 1,295.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,131.94 | 74,367 |
| 2022-10-11 | 1,390.00 | 1,405.00 | 1,300.00 | 1,320.00 | 1,144.96 | 140,001 |
| 2022-10-07 | 1,465.00 | 1,465.00 | 1,375.00 | 1,395.00 | 1,210.01 | 165,865 |
| 2022-10-06 | 1,410.00 | 1,465.00 | 1,410.00 | 1,465.00 | 1,270.73 | 80,455 |
| 2022-10-05 | 1,445.00 | 1,500.00 | 1,415.00 | 1,430.00 | 1,240.37 | 138,699 |
| 2022-10-04 | 1,500.00 | 1,505.00 | 1,425.00 | 1,445.00 | 1,253.38 | 233,175 |
| 2022-09-30 | 1,345.00 | 1,620.00 | 1,315.00 | 1,480.00 | 1,283.74 | 2,464,504 |
| 2022-09-29 | 1,380.00 | 1,520.00 | 1,330.00 | 1,330.00 | 1,153.63 | 253,829 |
| 2022-09-28 | 1,455.00 | 1,465.00 | 1,335.00 | 1,385.00 | 1,201.34 | 151,180 |
| 2022-09-27 | 1,500.00 | 1,515.00 | 1,400.00 | 1,445.00 | 1,253.38 | 89,980 |
| 2022-09-26 | 1,505.00 | 1,525.00 | 1,415.00 | 1,440.00 | 1,249.04 | 128,581 |
| 2022-09-23 | 1,580.00 | 1,590.00 | 1,520.00 | 1,590.00 | 1,379.15 | 32,251 |
| 2022-09-22 | 1,550.00 | 1,580.00 | 1,480.00 | 1,575.00 | 1,366.14 | 106,891 |
| 2022-09-21 | 1,615.00 | 1,615.00 | 1,545.00 | 1,560.00 | 1,353.13 | 48,077 |
| 2022-09-20 | 1,585.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,387.82 | 17,958 |
| 2022-09-19 | 1,605.00 | 1,660.00 | 1,560.00 | 1,605.00 | 1,392.16 | 66,256 |
| 2022-09-16 | 1,625.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,392.16 | 89,262 |
| 2022-09-15 | 1,670.00 | 1,670.00 | 1,610.00 | 1,645.00 | 1,426.86 | 237,340 |
| 2022-09-14 | 1,570.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,396.50 | 167,512 |
| 2022-09-13 | 1,575.00 | 1,615.00 | 1,570.00 | 1,605.00 | 1,392.16 | 72,991 |
| 2022-09-08 | 1,600.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,357.47 | 100,090 |
| 2022-09-07 | 1,645.00 | 1,665.00 | 1,585.00 | 1,590.00 | 1,379.15 | 201,842 |
| 2022-09-06 | 1,600.00 | 1,675.00 | 1,585.00 | 1,645.00 | 1,426.86 | 264,455 |
| 2022-09-05 | 1,605.00 | 1,630.00 | 1,580.00 | 1,585.00 | 1,374.81 | 116,424 |
| 2022-09-02 | 1,650.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,409.51 | 135,864 |
| 2022-09-01 | 1,705.00 | 1,705.00 | 1,635.00 | 1,650.00 | 1,431.19 | 137,272 |
| 2022-08-31 | 1,730.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,483.24 | 173,855 |
| 2022-08-30 | 1,765.00 | 1,860.00 | 1,705.00 | 1,720.00 | 1,491.91 | 774,251 |
| 2022-08-29 | 1,745.00 | 1,815.00 | 1,710.00 | 1,795.00 | 1,556.97 | 429,177 |
| 2022-08-26 | 1,715.00 | 1,920.00 | 1,705.00 | 1,775.00 | 1,539.62 | 3,822,400 |
| 2022-08-25 | 1,625.00 | 1,940.00 | 1,575.00 | 1,730.00 | 1,500.59 | 7,838,817 |
| 2022-08-24 | 1,680.00 | 1,945.00 | 1,620.00 | 1,620.00 | 1,405.17 | 4,372,058 |
| 2022-08-23 | 1,570.00 | 1,660.00 | 1,545.00 | 1,650.00 | 1,431.19 | 295,417 |
| 2022-08-22 | 1,590.00 | 1,605.00 | 1,545.00 | 1,585.00 | 1,374.81 | 145,917 |
| 2022-08-19 | 1,620.00 | 1,645.00 | 1,590.00 | 1,595.00 | 1,383.49 | 107,426 |
| 2022-08-18 | 1,650.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,396.50 | 151,838 |
| 2022-08-17 | 1,615.00 | 1,765.00 | 1,575.00 | 1,645.00 | 1,426.86 | 828,266 |
| 2022-08-16 | 1,540.00 | 1,610.00 | 1,535.00 | 1,610.00 | 1,396.50 | 152,872 |
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.