Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 013520.KO stock page

Hwaseung Corporation Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,485.002,485.002,400.002,425.002,425.0086,645
2026-07-162,555.002,560.002,475.002,500.002,500.00139,376
2026-07-152,500.002,580.002,500.002,560.002,560.0046,842
2026-07-142,500.002,525.002,325.002,475.002,475.00346,144
2026-07-132,590.002,630.002,500.002,500.002,500.00141,610
2026-07-102,600.002,665.002,535.002,595.002,595.00162,270
2026-07-092,510.002,630.002,415.002,620.002,620.00148,730
2026-07-082,545.002,605.002,455.002,530.002,530.00129,236
2026-07-072,605.002,650.002,500.002,590.002,590.00234,137
2026-07-062,620.002,710.002,585.002,660.002,660.00173,485
2026-07-032,620.002,695.002,520.002,625.002,625.0067,433
2026-07-022,570.002,690.002,490.002,625.002,625.00123,359
2026-07-012,535.002,620.002,480.002,570.002,570.00141,653
2026-06-302,480.002,535.002,455.002,500.002,500.0080,249
2026-06-292,340.002,480.002,300.002,475.002,475.0078,067
2026-06-262,280.002,420.002,200.002,340.002,340.00486,067
2026-06-252,355.002,420.002,250.002,295.002,295.00134,885
2026-06-242,340.002,405.002,300.002,355.002,355.0081,566
2026-06-232,480.002,480.002,305.002,340.002,340.00179,611
2026-06-222,600.002,645.002,410.002,500.002,500.00183,487
2026-06-192,625.002,645.002,540.002,600.002,600.00153,800
2026-06-182,625.002,640.002,565.002,625.002,625.00145,678
2026-06-172,595.002,655.002,500.002,625.002,625.00149,840
2026-06-162,550.002,620.002,475.002,600.002,600.00147,312
2026-06-152,525.002,575.002,475.002,490.002,490.0049,462
2026-06-122,460.002,535.002,440.002,465.002,465.0075,107
2026-06-112,340.002,490.002,260.002,425.002,425.00105,720
2026-06-102,360.002,420.002,280.002,355.002,355.0066,396
2026-06-092,175.002,375.002,175.002,360.002,360.00134,864
2026-06-082,220.002,255.002,135.002,185.002,185.00112,650
2026-06-052,295.002,395.002,270.002,340.002,340.00229,707
2026-06-042,440.002,455.002,320.002,370.002,370.0098,595
2026-06-022,445.002,480.002,375.002,445.002,445.00175,512
2026-06-012,635.002,665.002,465.002,500.002,500.00221,589
2026-05-292,700.002,720.002,610.002,615.002,615.00125,017
2026-05-282,760.002,800.002,615.002,720.002,720.00136,169
2026-05-272,780.002,795.002,650.002,740.002,740.00219,727
2026-05-262,915.002,980.002,780.002,800.002,800.00194,710
2026-05-222,990.003,030.002,900.002,905.002,905.00180,390
2026-05-212,935.003,040.002,920.002,985.002,985.00120,562
2026-05-203,000.003,100.002,880.002,910.002,910.00250,202
2026-05-193,175.003,180.002,970.003,015.003,015.00218,769
2026-05-183,210.003,215.003,005.003,175.003,175.00423,803
2026-05-153,335.003,545.003,210.003,210.003,210.00462,404
2026-05-143,310.003,355.003,235.003,335.003,335.00185,512
2026-05-133,150.003,480.003,150.003,325.003,325.00663,276
2026-05-123,285.003,335.003,115.003,190.003,190.00200,268
2026-05-113,325.003,355.003,135.003,230.003,230.00343,606
2026-05-083,240.003,500.003,130.003,320.003,320.00514,593
2026-05-073,370.003,385.003,230.003,260.003,260.00202,830
2026-05-063,405.003,405.003,200.003,365.003,365.00362,634
2026-05-043,310.003,570.003,160.003,365.003,365.00512,717
2026-04-303,100.003,490.003,050.003,280.003,280.00803,147
2026-04-293,120.003,120.003,030.003,075.003,075.0096,214
2026-04-283,140.003,160.003,060.003,095.003,095.00110,951
2026-04-272,950.003,190.002,950.003,120.003,120.00298,109
2026-04-242,885.002,965.002,850.002,950.002,950.0073,407
2026-04-232,890.002,905.002,820.002,880.002,880.00121,862
2026-04-222,890.002,905.002,825.002,880.002,880.0067,474
2026-04-212,915.002,915.002,870.002,890.002,890.0069,290
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.