Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,483.24 | 29,594 |
| 2022-05-17 | 1,700.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,483.24 | 54,573 |
| 2022-05-16 | 1,720.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,496.25 | 60,883 |
| 2022-05-13 | 1,675.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,500.59 | 90,933 |
| 2022-05-12 | 1,735.00 | 1,745.00 | 1,665.00 | 1,665.00 | 1,444.20 | 180,373 |
| 2022-05-11 | 1,755.00 | 1,780.00 | 1,745.00 | 1,765.00 | 1,530.94 | 72,820 |
| 2022-05-10 | 1,735.00 | 1,770.00 | 1,715.00 | 1,760.00 | 1,526.61 | 179,229 |
| 2022-05-09 | 1,815.00 | 1,935.00 | 1,800.00 | 1,800.00 | 1,561.30 | 1,047,947 |
| 2022-05-06 | 1,830.00 | 1,870.00 | 1,805.00 | 1,840.00 | 1,596.00 | 131,319 |
| 2022-05-04 | 1,800.00 | 1,975.00 | 1,765.00 | 1,850.00 | 1,604.67 | 1,071,314 |
| 2022-05-03 | 1,740.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,526.61 | 41,312 |
| 2022-05-02 | 1,755.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,526.61 | 35,377 |
| 2022-04-29 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,522.27 | 61,660 |
| 2022-04-28 | 1,770.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,522.27 | 105,437 |
| 2022-04-27 | 1,735.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,535.28 | 107,603 |
| 2022-04-26 | 1,770.00 | 1,825.00 | 1,760.00 | 1,785.00 | 1,548.29 | 86,805 |
| 2022-04-25 | 1,790.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,535.28 | 184,912 |
| 2022-04-22 | 1,835.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,574.31 | 133,027 |
| 2022-04-21 | 1,875.00 | 1,890.00 | 1,845.00 | 1,850.00 | 1,604.67 | 101,738 |
| 2022-04-20 | 1,880.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,639.37 | 83,264 |
| 2022-04-19 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,643.70 | 243,506 |
| 2022-04-18 | 1,895.00 | 1,895.00 | 1,835.00 | 1,835.00 | 1,591.66 | 79,431 |
| 2022-04-15 | 1,820.00 | 1,885.00 | 1,790.00 | 1,860.00 | 1,613.35 | 265,425 |
| 2022-04-14 | 1,845.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,574.31 | 100,686 |
| 2022-04-13 | 1,810.00 | 1,860.00 | 1,790.00 | 1,835.00 | 1,591.66 | 118,341 |
| 2022-04-12 | 1,830.00 | 1,835.00 | 1,785.00 | 1,810.00 | 1,569.98 | 200,694 |
| 2022-04-11 | 1,800.00 | 1,875.00 | 1,800.00 | 1,830.00 | 1,587.32 | 108,663 |
| 2022-04-08 | 1,835.00 | 1,850.00 | 1,785.00 | 1,810.00 | 1,569.98 | 168,972 |
| 2022-04-07 | 1,870.00 | 1,875.00 | 1,825.00 | 1,835.00 | 1,591.66 | 155,482 |
| 2022-04-06 | 1,925.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,630.69 | 112,175 |
| 2022-04-05 | 1,945.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,661.05 | 77,707 |
| 2022-04-04 | 1,900.00 | 1,940.00 | 1,885.00 | 1,920.00 | 1,665.39 | 82,463 |
| 2022-04-01 | 1,955.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,639.37 | 245,443 |
| 2022-03-31 | 1,865.00 | 1,965.00 | 1,860.00 | 1,920.00 | 1,665.39 | 359,604 |
| 2022-03-30 | 1,890.00 | 1,905.00 | 1,855.00 | 1,875.00 | 1,626.36 | 128,127 |
| 2022-03-29 | 1,910.00 | 1,925.00 | 1,865.00 | 1,885.00 | 1,635.03 | 97,877 |
| 2022-03-28 | 1,825.00 | 1,910.00 | 1,825.00 | 1,885.00 | 1,635.03 | 122,143 |
| 2022-03-25 | 1,835.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,591.66 | 118,512 |
| 2022-03-24 | 1,850.00 | 1,865.00 | 1,775.00 | 1,835.00 | 1,591.66 | 243,524 |
| 2022-03-23 | 1,860.00 | 1,925.00 | 1,830.00 | 1,830.00 | 1,587.32 | 242,482 |
| 2022-03-22 | 1,880.00 | 1,895.00 | 1,845.00 | 1,865.00 | 1,617.68 | 137,214 |
| 2022-03-21 | 1,910.00 | 1,920.00 | 1,860.00 | 1,865.00 | 1,617.68 | 92,234 |
| 2022-03-18 | 1,870.00 | 1,905.00 | 1,865.00 | 1,895.00 | 1,643.70 | 112,774 |
| 2022-03-17 | 1,860.00 | 1,885.00 | 1,840.00 | 1,865.00 | 1,617.68 | 70,229 |
| 2022-03-16 | 1,785.00 | 1,850.00 | 1,770.00 | 1,835.00 | 1,591.66 | 110,274 |
| 2022-03-15 | 1,810.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,548.29 | 76,600 |
| 2022-03-14 | 1,825.00 | 1,890.00 | 1,800.00 | 1,810.00 | 1,569.98 | 82,234 |
| 2022-03-11 | 1,825.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,600.34 | 60,180 |
| 2022-03-10 | 1,840.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,578.65 | 71,469 |
| 2022-03-08 | 1,805.00 | 1,840.00 | 1,795.00 | 1,805.00 | 1,565.64 | 127,568 |
| 2022-03-07 | 1,915.00 | 1,915.00 | 1,850.00 | 1,855.00 | 1,609.01 | 148,155 |
| 2022-03-04 | 1,900.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,661.05 | 80,866 |
| 2022-03-03 | 1,915.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,665.39 | 108,148 |
| 2022-03-02 | 1,875.00 | 1,905.00 | 1,860.00 | 1,900.00 | 1,648.04 | 101,584 |
| 2022-02-28 | 1,860.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,622.02 | 52,635 |
| 2022-02-25 | 1,885.00 | 1,900.00 | 1,840.00 | 1,860.00 | 1,613.35 | 108,260 |
| 2022-02-24 | 1,960.00 | 1,960.00 | 1,840.00 | 1,855.00 | 1,609.01 | 191,508 |
| 2022-02-23 | 1,890.00 | 1,970.00 | 1,890.00 | 1,970.00 | 1,708.76 | 118,014 |
| 2022-02-22 | 1,925.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,639.37 | 95,830 |
| 2022-02-21 | 1,935.00 | 1,970.00 | 1,925.00 | 1,945.00 | 1,687.07 | 96,709 |
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.