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
2026-04-202,900.002,915.002,870.002,870.002,870.0075,794
2026-04-172,920.002,925.002,850.002,925.002,925.0068,751
2026-04-162,960.002,960.002,890.002,910.002,910.00119,114
2026-04-152,935.002,965.002,895.002,940.002,940.00129,768
2026-04-142,855.002,950.002,855.002,860.002,860.0091,091
2026-04-132,870.002,900.002,800.002,840.002,840.0084,447
2026-04-102,835.002,955.002,830.002,885.002,885.00194,889
2026-04-092,820.002,825.002,750.002,795.002,795.0097,305
2026-04-082,750.002,840.002,750.002,820.002,820.0082,152
2026-04-072,725.002,760.002,670.002,685.002,685.00100,980
2026-04-062,710.002,810.002,710.002,735.002,735.0048,236
2026-04-032,700.002,755.002,660.002,735.002,735.0069,947
2026-04-022,845.002,855.002,625.002,675.002,675.00140,494
2026-04-012,660.002,835.002,650.002,835.002,835.0065,188
2026-03-312,675.002,675.002,575.002,625.002,625.00126,451
2026-03-302,705.002,755.002,605.002,700.002,700.0072,079
2026-03-272,735.002,770.002,660.002,755.002,755.0069,470
2026-03-262,885.002,885.002,740.002,750.002,750.0093,966
2026-03-252,940.002,940.002,810.002,885.002,885.0081,577
2026-03-242,830.002,885.002,770.002,845.002,845.00134,129
2026-03-232,850.002,885.002,750.002,800.002,800.00133,723
2026-03-202,830.002,900.002,795.002,880.002,880.00199,254
2026-03-192,910.002,915.002,820.002,830.002,830.00168,137
2026-03-182,995.003,045.002,920.002,920.002,920.00241,835
2026-03-173,005.003,050.002,930.002,970.002,970.00280,146
2026-03-162,995.003,040.002,955.002,990.002,990.00118,920
2026-03-132,975.003,045.002,910.003,025.003,025.00143,662
2026-03-123,100.003,165.002,950.003,000.003,000.00306,390
2026-03-113,105.003,220.003,020.003,100.003,100.00310,997
2026-03-103,125.003,135.003,020.003,070.003,070.00406,184
2026-03-093,010.003,072.002,890.003,020.003,020.00366,896
2026-03-062,965.003,075.002,890.003,055.003,055.00338,268
2026-03-052,935.003,100.002,875.002,975.002,975.00877,690
2026-03-043,090.003,140.002,585.002,770.002,770.001,764,031
2026-03-033,370.003,550.003,145.003,185.003,185.00835,241
2026-02-273,175.004,000.003,135.003,475.003,475.005,010,343
2026-02-262,900.003,670.002,890.003,295.003,295.004,836,943
2026-02-252,830.002,950.002,795.002,885.002,885.00480,099
2026-02-242,665.002,820.002,615.002,815.002,815.00462,693
2026-02-232,700.002,735.002,640.002,665.002,665.00447,336
2026-02-202,625.002,670.002,595.002,665.002,665.00165,075
2026-02-192,595.002,650.002,530.002,635.002,635.00227,534
2026-02-132,600.002,625.002,530.002,580.002,580.00250,517
2026-02-122,730.002,740.002,605.002,620.002,620.00430,615
2026-02-112,550.002,800.002,535.002,710.002,710.00785,093
2026-02-102,545.002,600.002,515.002,550.002,550.00274,596
2026-02-092,580.002,635.002,480.002,545.002,545.00379,855
2026-02-062,450.002,535.002,340.002,500.002,500.00376,768
2026-02-052,435.002,505.002,400.002,465.002,465.00321,008
2026-02-042,345.002,530.002,335.002,435.002,435.00544,403
2026-02-032,310.002,340.002,250.002,325.002,325.00286,521
2026-02-022,295.002,350.002,260.002,305.002,305.00236,053
2026-01-302,325.002,340.002,235.002,320.002,320.00272,148
2026-01-292,320.002,405.002,270.002,325.002,325.00216,226
2026-01-282,310.002,350.002,275.002,320.002,320.00156,472
2026-01-272,295.002,350.002,230.002,310.002,310.00243,152
2026-01-262,325.002,350.002,295.002,310.002,310.00180,910
2026-01-232,345.002,425.002,290.002,325.002,325.00389,219
2026-01-222,480.002,575.002,345.002,345.002,345.00312,800
2026-01-212,380.002,455.002,305.002,420.002,420.00283,790
← NewerPage 3 of 5 · 244 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.