Hwaseung Corporation Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	2,475.00	2,545.00	2,430.00	2,475.00	2,120.48	321,247
2021-11-19	2,320.00	2,490.00	2,320.00	2,475.00	2,120.48	363,056
2021-11-18	2,330.00	2,335.00	2,275.00	2,335.00	2,000.54	148,666
2021-11-17	2,420.00	2,425.00	2,330.00	2,330.00	1,996.25	188,631
2021-11-16	2,450.00	2,495.00	2,390.00	2,420.00	2,073.36	190,645
2021-11-15	2,445.00	2,535.00	2,435.00	2,495.00	2,137.62	152,798
2021-11-12	2,350.00	2,460.00	2,350.00	2,420.00	2,073.36	134,239
2021-11-11	2,420.00	2,460.00	2,335.00	2,360.00	2,021.95	228,452
2021-11-10	2,480.00	2,500.00	2,410.00	2,420.00	2,073.36	216,624
2021-11-09	2,510.00	2,565.00	2,500.00	2,500.00	2,141.90	128,925
2021-11-08	2,470.00	2,555.00	2,425.00	2,540.00	2,176.17	159,720
2021-11-05	2,505.00	2,540.00	2,410.00	2,475.00	2,120.48	330,807
2021-11-04	2,555.00	2,620.00	2,515.00	2,515.00	2,154.75	194,141
2021-11-03	2,630.00	2,655.00	2,550.00	2,570.00	2,201.87	311,612
2021-11-02	2,675.00	2,710.00	2,630.00	2,660.00	2,278.98	289,583
2021-11-01	2,760.00	2,780.00	2,665.00	2,675.00	2,291.83	375,014
2021-10-29	2,785.00	2,835.00	2,735.00	2,810.00	2,407.50	329,629
2021-10-28	2,925.00	2,970.00	2,780.00	2,785.00	2,386.08	581,128
2021-10-27	2,995.00	3,075.00	2,910.00	2,925.00	2,506.02	900,986
2021-10-26	2,955.00	3,090.00	2,880.00	3,020.00	2,587.42	1,338,387
2021-10-25	2,860.00	2,975.00	2,810.00	2,950.00	2,527.44	1,035,008
2021-10-22	2,700.00	3,200.00	2,685.00	2,855.00	2,446.05	4,564,642
2021-10-21	2,765.00	2,980.00	2,710.00	2,710.00	2,321.82	4,280,277

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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