Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,485.00 | 1,595.00 | 1,485.00 | 1,545.00 | 1,340.12 | 423,511 |
| 2022-08-11 | 1,460.00 | 1,550.00 | 1,460.00 | 1,495.00 | 1,296.75 | 462,109 |
| 2022-08-10 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,279.40 | 89,065 |
| 2022-08-09 | 1,455.00 | 1,500.00 | 1,455.00 | 1,480.00 | 1,283.74 | 87,451 |
| 2022-08-08 | 1,485.00 | 1,495.00 | 1,445.00 | 1,480.00 | 1,283.74 | 56,937 |
| 2022-08-05 | 1,465.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,279.40 | 56,538 |
| 2022-08-04 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,270.73 | 61,741 |
| 2022-08-03 | 1,475.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,283.74 | 79,296 |
| 2022-08-02 | 1,480.00 | 1,495.00 | 1,445.00 | 1,455.00 | 1,262.05 | 111,974 |
| 2022-08-01 | 1,460.00 | 1,515.00 | 1,445.00 | 1,475.00 | 1,279.40 | 150,343 |
| 2022-07-29 | 1,435.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,257.72 | 77,116 |
| 2022-07-28 | 1,440.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,236.03 | 69,531 |
| 2022-07-27 | 1,425.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,244.71 | 44,048 |
| 2022-07-26 | 1,435.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,236.03 | 86,989 |
| 2022-07-25 | 1,435.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,257.72 | 115,790 |
| 2022-07-22 | 1,430.00 | 1,490.00 | 1,420.00 | 1,420.00 | 1,231.69 | 233,605 |
| 2022-07-21 | 1,390.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,231.69 | 102,224 |
| 2022-07-20 | 1,420.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,218.68 | 94,626 |
| 2022-07-19 | 1,355.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,223.02 | 102,381 |
| 2022-07-18 | 1,340.00 | 1,385.00 | 1,330.00 | 1,375.00 | 1,192.66 | 122,116 |
| 2022-07-15 | 1,350.00 | 1,375.00 | 1,310.00 | 1,340.00 | 1,162.30 | 149,864 |
| 2022-07-14 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,175.31 | 151,882 |
| 2022-07-13 | 1,375.00 | 1,410.00 | 1,355.00 | 1,380.00 | 1,197.00 | 145,019 |
| 2022-07-12 | 1,430.00 | 1,430.00 | 1,355.00 | 1,395.00 | 1,210.01 | 204,940 |
| 2022-07-11 | 1,575.00 | 1,575.00 | 1,420.00 | 1,430.00 | 1,240.37 | 431,764 |
| 2022-07-08 | 1,545.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,322.77 | 288,210 |
| 2022-07-07 | 1,490.00 | 1,610.00 | 1,450.00 | 1,555.00 | 1,348.79 | 712,029 |
| 2022-07-06 | 1,545.00 | 1,560.00 | 1,450.00 | 1,480.00 | 1,283.74 | 653,140 |
| 2022-07-05 | 1,550.00 | 1,600.00 | 1,515.00 | 1,580.00 | 1,370.48 | 660,752 |
| 2022-07-04 | 1,660.00 | 1,660.00 | 1,495.00 | 1,580.00 | 1,370.48 | 1,081,782 |
| 2022-07-01 | 1,755.00 | 1,850.00 | 1,575.00 | 1,610.00 | 1,396.50 | 2,795,362 |
| 2022-06-30 | 1,825.00 | 2,100.00 | 1,695.00 | 1,700.00 | 1,474.56 | 17,071,990 |
| 2022-06-29 | 1,495.00 | 1,690.00 | 1,420.00 | 1,690.00 | 1,465.89 | 1,739,934 |
| 2022-06-28 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,127.61 | 149,302 |
| 2022-06-27 | 1,205.00 | 1,340.00 | 1,205.00 | 1,300.00 | 1,127.61 | 190,660 |
| 2022-06-24 | 1,110.00 | 1,230.00 | 1,110.00 | 1,200.00 | 1,040.87 | 242,140 |
| 2022-06-23 | 1,280.00 | 1,330.00 | 1,150.00 | 1,150.00 | 997.50 | 283,463 |
| 2022-06-22 | 1,385.00 | 1,410.00 | 1,310.00 | 1,310.00 | 1,136.28 | 169,773 |
| 2022-06-21 | 1,430.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,210.01 | 105,054 |
| 2022-06-20 | 1,485.00 | 1,595.00 | 1,385.00 | 1,430.00 | 1,240.37 | 133,638 |
| 2022-06-17 | 1,430.00 | 1,510.00 | 1,415.00 | 1,500.00 | 1,301.09 | 49,006 |
| 2022-06-16 | 1,495.00 | 1,600.00 | 1,495.00 | 1,495.00 | 1,296.75 | 40,213 |
| 2022-06-15 | 1,585.00 | 1,620.00 | 1,480.00 | 1,480.00 | 1,283.74 | 192,371 |
| 2022-06-14 | 1,615.00 | 1,680.00 | 1,585.00 | 1,600.00 | 1,387.82 | 150,514 |
| 2022-06-13 | 1,720.00 | 1,720.00 | 1,630.00 | 1,660.00 | 1,439.87 | 208,230 |
| 2022-06-10 | 1,700.00 | 1,745.00 | 1,685.00 | 1,730.00 | 1,500.59 | 51,459 |
| 2022-06-09 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,478.90 | 41,604 |
| 2022-06-08 | 1,710.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,491.91 | 34,887 |
| 2022-06-07 | 1,745.00 | 1,750.00 | 1,710.00 | 1,725.00 | 1,496.25 | 39,166 |
| 2022-06-03 | 1,705.00 | 1,770.00 | 1,705.00 | 1,730.00 | 1,500.59 | 91,203 |
| 2022-06-02 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,478.90 | 39,000 |
| 2022-05-31 | 1,720.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,496.25 | 106,482 |
| 2022-05-30 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,474.56 | 30,502 |
| 2022-05-27 | 1,695.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,457.22 | 35,666 |
| 2022-05-26 | 1,685.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,452.88 | 79,573 |
| 2022-05-25 | 1,700.00 | 1,715.00 | 1,670.00 | 1,685.00 | 1,461.55 | 46,391 |
| 2022-05-24 | 1,710.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,474.56 | 26,316 |
| 2022-05-23 | 1,705.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,487.57 | 46,915 |
| 2022-05-20 | 1,680.00 | 1,710.00 | 1,665.00 | 1,690.00 | 1,465.89 | 36,097 |
| 2022-05-19 | 1,700.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,457.22 | 75,546 |
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.