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
2026-01-202,360.002,435.002,305.002,410.002,410.00295,029
2026-01-192,335.002,395.002,265.002,370.002,370.00257,993
2026-01-162,390.002,420.002,300.002,335.002,335.00352,307
2026-01-152,250.002,470.002,160.002,390.002,390.001,071,498
2026-01-142,150.002,310.002,120.002,250.002,250.00800,897
2026-01-132,085.002,160.002,065.002,150.002,150.00150,769
2026-01-122,040.002,105.002,040.002,085.002,085.00105,251
2026-01-092,010.002,080.002,010.002,040.002,040.0071,778
2026-01-082,060.002,065.002,005.002,010.002,010.00137,429
2026-01-072,110.002,120.002,045.002,080.002,080.00109,260
2026-01-062,165.002,170.002,075.002,110.002,110.00126,873
2026-01-052,155.002,175.002,125.002,135.002,135.0044,982
2026-01-022,165.002,185.002,130.002,155.002,155.0070,566
2025-12-302,195.002,195.002,145.002,165.002,165.0035,979
2025-12-292,200.002,200.002,125.002,175.002,175.00121,846
2025-12-262,230.002,245.002,200.002,235.002,160.00119,286
2025-12-242,260.002,270.002,225.002,235.002,160.0044,402
2025-12-232,230.002,290.002,210.002,230.002,155.1789,696
2025-12-222,240.002,265.002,215.002,250.002,174.5062,803
2025-12-192,210.002,250.002,185.002,205.002,131.01104,857
2025-12-182,195.002,225.002,175.002,225.002,150.3486,572
2025-12-172,230.002,260.002,185.002,220.002,145.50101,882
2025-12-162,295.002,295.002,200.002,230.002,155.1793,321
2025-12-152,255.002,305.002,240.002,285.002,208.32111,370
2025-12-122,215.002,260.002,200.002,260.002,184.1682,582
2025-12-112,220.002,225.002,185.002,205.002,131.0185,439
2025-12-102,260.002,265.002,200.002,205.002,131.01112,683
2025-12-092,270.002,340.002,185.002,265.002,188.99170,482
2025-12-082,215.002,330.002,190.002,300.002,222.82330,428
2025-12-052,200.002,210.002,150.002,210.002,135.84120,003
2025-12-042,220.002,245.002,165.002,195.002,121.3474,892
2025-12-032,190.002,230.002,170.002,220.002,145.50163,929
2025-12-022,120.002,195.002,120.002,190.002,116.51165,968
2025-12-012,110.002,150.002,110.002,140.002,068.1987,707
2025-11-282,100.002,140.002,100.002,130.002,058.5275,216
2025-11-272,100.002,120.002,080.002,100.002,029.5339,991
2025-11-262,045.002,100.002,045.002,090.002,019.8782,204
2025-11-252,100.002,125.002,050.002,050.001,981.2158,070
2025-11-242,095.002,110.002,065.002,090.002,019.8799,293
2025-11-212,110.002,165.002,050.002,095.002,024.70185,414
2025-11-202,100.002,155.002,070.002,135.002,063.3683,717
2025-11-192,060.002,115.002,045.002,080.002,010.20144,941
2025-11-182,160.002,165.002,055.002,055.001,986.04360,479
2025-11-172,175.002,195.002,110.002,135.002,063.36132,587
2025-11-142,100.002,170.002,055.002,165.002,092.35335,652
2025-11-132,125.002,180.002,105.002,110.002,039.1952,454
2025-11-122,125.002,170.002,100.002,130.002,058.52130,332
2025-11-112,115.002,165.002,095.002,120.002,048.86133,694
2025-11-102,050.002,120.002,045.002,110.002,039.19146,579
2025-11-072,000.002,075.001,996.002,050.001,981.21110,684
2025-11-062,030.002,085.001,987.002,050.001,981.21147,019
2025-11-052,045.002,055.001,951.002,020.001,952.21211,655
2025-11-042,145.002,145.002,025.002,060.001,990.87183,636
2025-11-032,135.002,155.002,060.002,095.002,024.70186,076
2025-10-312,155.002,200.002,100.002,135.002,063.36113,339
2025-10-302,290.002,290.002,150.002,160.002,087.52237,598
2025-10-292,215.002,245.002,175.002,245.002,169.66174,738
2025-10-282,225.002,230.002,170.002,230.002,155.17148,257
2025-10-272,190.002,245.002,190.002,230.002,155.17152,934
2025-10-242,240.002,250.002,175.002,190.002,116.51188,158
← NewerPage 4 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.