See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▲ 1.16%
← 013520.KO stock page

Hwaseung Corporation Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-181,935.002,000.001,910.001,980.001,717.4360,522
2022-02-171,935.001,995.001,915.001,950.001,691.41162,916
2022-02-161,905.001,955.001,900.001,935.001,678.4083,751
2022-02-151,870.001,950.001,855.001,885.001,635.03108,066
2022-02-141,920.001,940.001,850.001,875.001,626.36172,680
2022-02-111,950.002,000.001,935.001,950.001,691.4194,133
2022-02-102,030.002,035.001,970.001,975.001,713.10128,410
2022-02-092,005.002,040.001,985.002,020.001,752.13148,580
2022-02-082,020.002,040.001,950.002,000.001,734.78141,085
2022-02-072,000.002,020.001,965.002,010.001,743.45128,810
2022-02-041,960.001,990.001,905.001,985.001,721.77228,930
2022-02-031,905.001,975.001,890.001,950.001,691.41192,106
2022-01-281,800.001,900.001,745.001,890.001,639.37414,838
2022-01-271,905.001,935.001,805.001,830.001,587.32546,254
2022-01-261,935.002,000.001,915.001,935.001,678.40279,504
2022-01-252,045.002,080.001,915.001,935.001,678.40621,838
2022-01-242,180.002,205.002,020.002,045.001,773.81719,891
2022-01-212,205.002,245.002,165.002,230.001,934.28626,428
2022-01-202,215.002,295.002,160.002,280.001,977.651,237,132
2022-01-192,230.002,315.002,150.002,235.001,938.621,225,151
2022-01-182,590.002,595.002,260.002,260.001,960.302,586,792
2022-01-172,800.002,930.002,530.002,590.002,246.5415,493,920
2022-01-142,340.002,455.002,290.002,375.002,060.052,096,876
2022-01-132,125.002,700.002,100.002,345.002,034.039,774,607
2022-01-121,985.002,260.001,985.002,080.001,804.171,021,257
2022-01-112,025.002,050.001,985.001,985.001,721.77137,886
2022-01-102,110.002,120.002,025.002,050.001,778.1571,693
2022-01-072,065.002,140.002,055.002,100.001,821.5286,325
2022-01-062,025.002,075.001,955.002,055.001,782.49140,193
2022-01-052,085.002,100.002,050.002,055.001,782.4981,809
2022-01-042,095.002,135.002,070.002,090.001,812.8567,988
2022-01-032,050.002,095.002,050.002,095.001,817.1856,750
2021-12-302,055.002,095.002,040.002,055.001,782.4972,497
2021-12-292,005.002,100.002,005.002,055.001,782.4937,263
2021-12-282,075.002,150.002,030.002,040.001,747.79111,888
2021-12-272,080.002,100.002,060.002,060.001,764.93124,611
2021-12-242,030.002,115.002,030.002,080.001,782.06112,111
2021-12-232,030.002,045.002,010.002,020.001,730.6675,584
2021-12-222,000.002,020.001,985.002,015.001,726.37110,472
2021-12-211,995.002,020.001,960.002,000.001,713.5280,247
2021-12-202,010.002,030.001,975.001,995.001,709.24121,865
2021-12-172,010.002,050.002,010.002,030.001,739.2231,009
2021-12-162,060.002,080.002,030.002,035.001,743.5144,445
2021-12-152,120.002,135.002,030.002,045.001,752.0884,794
2021-12-142,130.002,155.002,075.002,090.001,790.6349,122
2021-12-132,140.002,190.002,130.002,155.001,846.3255,403
2021-12-102,155.002,200.002,110.002,155.001,846.3243,156
2021-12-092,145.002,200.002,145.002,155.001,846.3256,495
2021-12-082,135.002,170.002,105.002,125.001,820.62116,880
2021-12-072,160.002,160.002,090.002,090.001,790.6385,089
2021-12-062,065.002,130.002,045.002,120.001,816.33129,827
2021-12-032,055.002,115.002,045.002,100.001,799.20122,661
2021-12-022,000.002,085.001,995.002,055.001,760.64133,490
2021-12-011,955.002,085.001,955.002,055.001,760.64342,785
2021-11-302,190.002,245.002,005.002,010.001,722.09607,456
2021-11-292,210.002,310.002,180.002,190.001,876.31290,869
2021-11-262,380.002,400.002,275.002,285.001,957.70300,005
2021-11-252,450.002,465.002,365.002,400.002,056.23205,779
2021-11-242,475.002,500.002,395.002,470.002,116.20222,521
2021-11-232,430.002,560.002,420.002,480.002,124.77256,105
← NewerPage 20 of 21 · 1,228 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.