Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2,380.00 | 2,380.00 | 2,180.00 | 2,190.00 | 2,116.51 | 457,066 |
| 2025-10-22 | 2,350.00 | 2,465.00 | 2,305.00 | 2,385.00 | 2,304.97 | 222,635 |
| 2025-10-21 | 2,405.00 | 2,560.00 | 2,325.00 | 2,345.00 | 2,266.31 | 707,223 |
| 2025-10-20 | 2,310.00 | 2,440.00 | 2,275.00 | 2,415.00 | 2,333.96 | 462,696 |
| 2025-10-17 | 2,170.00 | 2,340.00 | 2,170.00 | 2,310.00 | 2,232.48 | 948,717 |
| 2025-10-16 | 2,170.00 | 2,200.00 | 2,120.00 | 2,180.00 | 2,106.85 | 232,748 |
| 2025-10-15 | 2,050.00 | 2,165.00 | 2,050.00 | 2,150.00 | 2,077.85 | 273,747 |
| 2025-10-14 | 2,070.00 | 2,100.00 | 2,045.00 | 2,065.00 | 1,995.70 | 198,369 |
| 2025-10-13 | 2,000.00 | 2,085.00 | 1,970.00 | 2,085.00 | 2,015.03 | 221,622 |
| 2025-10-10 | 2,130.00 | 2,150.00 | 1,999.00 | 2,025.00 | 1,957.05 | 502,659 |
| 2025-10-02 | 2,100.00 | 2,140.00 | 2,095.00 | 2,120.00 | 2,048.86 | 232,891 |
| 2025-10-01 | 2,085.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,010.20 | 124,278 |
| 2025-09-30 | 2,105.00 | 2,115.00 | 2,060.00 | 2,075.00 | 2,005.37 | 124,324 |
| 2025-09-29 | 2,100.00 | 2,110.00 | 2,035.00 | 2,100.00 | 2,029.53 | 321,269 |
| 2025-09-26 | 2,100.00 | 2,140.00 | 1,998.00 | 2,085.00 | 2,015.03 | 586,386 |
| 2025-09-25 | 2,010.00 | 2,105.00 | 2,005.00 | 2,080.00 | 2,010.20 | 414,076 |
| 2025-09-24 | 1,996.00 | 2,025.00 | 1,990.00 | 2,000.00 | 1,932.89 | 81,062 |
| 2025-09-23 | 2,005.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,942.55 | 121,488 |
| 2025-09-22 | 2,020.00 | 2,040.00 | 1,998.00 | 2,025.00 | 1,957.05 | 105,502 |
| 2025-09-19 | 1,997.00 | 2,030.00 | 1,985.00 | 2,025.00 | 1,957.05 | 153,061 |
| 2025-09-18 | 1,948.00 | 2,045.00 | 1,943.00 | 2,000.00 | 1,932.89 | 297,840 |
| 2025-09-17 | 1,940.00 | 1,967.00 | 1,920.00 | 1,959.00 | 1,893.26 | 99,312 |
| 2025-09-16 | 1,940.00 | 1,942.00 | 1,911.00 | 1,940.00 | 1,874.90 | 129,477 |
| 2025-09-15 | 1,940.00 | 1,950.00 | 1,919.00 | 1,940.00 | 1,874.90 | 129,632 |
| 2025-09-12 | 1,959.00 | 1,978.00 | 1,925.00 | 1,950.00 | 1,884.56 | 189,375 |
| 2025-09-11 | 1,921.00 | 1,970.00 | 1,921.00 | 1,959.00 | 1,893.26 | 157,835 |
| 2025-09-10 | 1,946.00 | 1,980.00 | 1,921.00 | 1,921.00 | 1,856.54 | 235,876 |
| 2025-09-09 | 2,010.00 | 2,015.00 | 1,939.00 | 1,942.00 | 1,876.83 | 709,918 |
| 2025-09-08 | 1,934.00 | 2,195.00 | 1,915.00 | 2,005.00 | 1,937.72 | 6,072,316 |
| 2025-09-05 | 1,942.00 | 1,943.00 | 1,912.00 | 1,934.00 | 1,869.10 | 63,281 |
| 2025-09-04 | 1,933.00 | 1,967.00 | 1,914.00 | 1,942.00 | 1,876.83 | 28,768 |
| 2025-09-03 | 1,943.00 | 1,959.00 | 1,906.00 | 1,948.00 | 1,882.63 | 68,915 |
| 2025-09-02 | 1,931.00 | 1,959.00 | 1,924.00 | 1,952.00 | 1,886.50 | 16,333 |
| 2025-09-01 | 1,903.00 | 1,990.00 | 1,901.00 | 1,933.00 | 1,868.13 | 65,869 |
| 2025-08-29 | 1,965.00 | 1,970.00 | 1,910.00 | 1,920.00 | 1,855.57 | 53,179 |
| 2025-08-28 | 1,989.00 | 1,990.00 | 1,959.00 | 1,965.00 | 1,899.06 | 34,644 |
| 2025-08-27 | 1,996.00 | 2,015.00 | 1,960.00 | 1,990.00 | 1,923.22 | 32,939 |
| 2025-08-26 | 2,000.00 | 2,015.00 | 1,976.00 | 1,999.00 | 1,931.92 | 122,496 |
| 2025-08-25 | 2,035.00 | 2,040.00 | 1,995.00 | 2,010.00 | 1,942.55 | 89,582 |
| 2025-08-22 | 2,015.00 | 2,060.00 | 1,960.00 | 2,035.00 | 1,966.71 | 212,030 |
| 2025-08-21 | 1,904.00 | 2,050.00 | 1,904.00 | 2,030.00 | 1,961.88 | 271,402 |
| 2025-08-20 | 1,910.00 | 1,955.00 | 1,851.00 | 1,918.00 | 1,853.64 | 118,868 |
| 2025-08-19 | 1,923.00 | 1,926.00 | 1,897.00 | 1,910.00 | 1,845.91 | 74,021 |
| 2025-08-18 | 1,896.00 | 1,945.00 | 1,869.00 | 1,923.00 | 1,858.47 | 138,356 |
| 2025-08-14 | 1,893.00 | 1,910.00 | 1,881.00 | 1,898.00 | 1,834.31 | 32,860 |
| 2025-08-13 | 1,895.00 | 1,917.00 | 1,867.00 | 1,895.00 | 1,831.41 | 79,864 |
| 2025-08-12 | 1,889.00 | 1,918.00 | 1,873.00 | 1,895.00 | 1,831.41 | 30,945 |
| 2025-08-11 | 1,890.00 | 1,894.00 | 1,852.00 | 1,889.00 | 1,825.61 | 63,407 |
| 2025-08-08 | 1,888.00 | 1,934.00 | 1,873.00 | 1,889.00 | 1,825.61 | 83,509 |
| 2025-08-07 | 1,924.00 | 1,924.00 | 1,890.00 | 1,903.00 | 1,839.14 | 80,508 |
| 2025-08-06 | 1,903.00 | 1,910.00 | 1,879.00 | 1,906.00 | 1,842.04 | 23,788 |
| 2025-08-05 | 1,875.00 | 1,916.00 | 1,875.00 | 1,903.00 | 1,839.14 | 53,116 |
| 2025-08-04 | 1,836.00 | 1,889.00 | 1,824.00 | 1,873.00 | 1,810.15 | 40,861 |
| 2025-08-01 | 1,906.00 | 1,916.00 | 1,822.00 | 1,848.00 | 1,785.99 | 117,359 |
| 2025-07-31 | 1,965.00 | 1,965.00 | 1,886.00 | 1,917.00 | 1,852.67 | 68,994 |
| 2025-07-30 | 1,882.00 | 1,939.00 | 1,872.00 | 1,927.00 | 1,862.34 | 122,961 |
| 2025-07-29 | 1,899.00 | 1,903.00 | 1,857.00 | 1,882.00 | 1,818.85 | 141,049 |
| 2025-07-28 | 1,921.00 | 1,934.00 | 1,872.00 | 1,890.00 | 1,826.58 | 187,353 |
| 2025-07-25 | 1,976.00 | 1,976.00 | 1,920.00 | 1,934.00 | 1,869.10 | 167,142 |
| 2025-07-24 | 2,055.00 | 2,105.00 | 1,971.00 | 1,976.00 | 1,909.69 | 439,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.