Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,040.00 | 2,100.00 | 1,998.00 | 2,080.00 | 2,010.20 | 422,654 |
| 2025-07-22 | 2,070.00 | 2,090.00 | 1,999.00 | 2,060.00 | 1,990.87 | 247,300 |
| 2025-07-21 | 2,155.00 | 2,155.00 | 2,060.00 | 2,085.00 | 2,015.03 | 194,780 |
| 2025-07-18 | 2,175.00 | 2,190.00 | 2,080.00 | 2,155.00 | 2,082.68 | 277,012 |
| 2025-07-17 | 2,180.00 | 2,190.00 | 2,130.00 | 2,175.00 | 2,102.01 | 55,418 |
| 2025-07-16 | 2,135.00 | 2,185.00 | 2,125.00 | 2,175.00 | 2,102.01 | 73,571 |
| 2025-07-15 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,063.36 | 88,221 |
| 2025-07-14 | 2,135.00 | 2,195.00 | 2,135.00 | 2,170.00 | 2,097.18 | 128,485 |
| 2025-07-11 | 2,180.00 | 2,180.00 | 2,105.00 | 2,155.00 | 2,082.68 | 112,727 |
| 2025-07-10 | 2,155.00 | 2,160.00 | 2,095.00 | 2,150.00 | 2,077.85 | 106,551 |
| 2025-07-09 | 2,090.00 | 2,140.00 | 2,070.00 | 2,120.00 | 2,048.86 | 177,375 |
| 2025-07-08 | 2,025.00 | 2,095.00 | 2,010.00 | 2,090.00 | 2,019.87 | 68,674 |
| 2025-07-07 | 2,070.00 | 2,120.00 | 2,000.00 | 2,025.00 | 1,957.05 | 242,053 |
| 2025-07-04 | 2,090.00 | 2,145.00 | 2,025.00 | 2,090.00 | 2,019.87 | 261,605 |
| 2025-07-03 | 2,120.00 | 2,145.00 | 2,050.00 | 2,090.00 | 2,019.87 | 147,846 |
| 2025-07-02 | 2,145.00 | 2,155.00 | 2,070.00 | 2,130.00 | 2,058.52 | 105,138 |
| 2025-07-01 | 2,085.00 | 2,220.00 | 2,060.00 | 2,155.00 | 2,082.68 | 348,639 |
| 2025-06-30 | 2,110.00 | 2,155.00 | 2,040.00 | 2,085.00 | 2,015.03 | 90,730 |
| 2025-06-27 | 2,020.00 | 2,160.00 | 1,999.00 | 2,100.00 | 2,029.53 | 243,440 |
| 2025-06-26 | 2,010.00 | 2,050.00 | 1,981.00 | 2,020.00 | 1,952.21 | 31,077 |
| 2025-06-25 | 2,040.00 | 2,045.00 | 1,999.00 | 2,010.00 | 1,942.55 | 91,921 |
| 2025-06-24 | 1,970.00 | 2,050.00 | 1,969.00 | 2,035.00 | 1,966.71 | 109,797 |
| 2025-06-23 | 1,985.00 | 1,990.00 | 1,929.00 | 1,940.00 | 1,874.90 | 176,984 |
| 2025-06-20 | 2,045.00 | 2,075.00 | 1,996.00 | 2,005.00 | 1,937.72 | 129,299 |
| 2025-06-19 | 2,030.00 | 2,095.00 | 2,005.00 | 2,040.00 | 1,971.54 | 41,860 |
| 2025-06-18 | 2,090.00 | 2,120.00 | 1,990.00 | 2,050.00 | 1,981.21 | 209,752 |
| 2025-06-17 | 2,095.00 | 2,140.00 | 2,035.00 | 2,090.00 | 2,019.87 | 71,810 |
| 2025-06-16 | 2,050.00 | 2,120.00 | 2,020.00 | 2,095.00 | 2,024.70 | 194,660 |
| 2025-06-13 | 2,130.00 | 2,130.00 | 2,030.00 | 2,070.00 | 2,000.54 | 108,431 |
| 2025-06-12 | 2,105.00 | 2,130.00 | 2,085.00 | 2,105.00 | 2,034.36 | 65,689 |
| 2025-06-11 | 2,095.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,034.36 | 186,646 |
| 2025-06-10 | 2,090.00 | 2,120.00 | 2,050.00 | 2,095.00 | 2,024.70 | 170,400 |
| 2025-06-09 | 2,105.00 | 2,140.00 | 2,055.00 | 2,090.00 | 2,019.87 | 199,002 |
| 2025-06-05 | 2,060.00 | 2,110.00 | 2,035.00 | 2,090.00 | 2,019.87 | 207,215 |
| 2025-06-04 | 2,020.00 | 2,070.00 | 2,000.00 | 2,055.00 | 1,986.04 | 126,338 |
| 2025-06-02 | 1,986.00 | 1,994.00 | 1,969.00 | 1,991.00 | 1,924.19 | 61,384 |
| 2025-05-30 | 1,979.00 | 2,015.00 | 1,953.00 | 1,981.00 | 1,914.52 | 111,363 |
| 2025-05-29 | 1,955.00 | 1,977.00 | 1,952.00 | 1,972.00 | 1,905.83 | 45,487 |
| 2025-05-28 | 1,906.00 | 1,960.00 | 1,890.00 | 1,955.00 | 1,889.40 | 115,240 |
| 2025-05-27 | 1,901.00 | 1,935.00 | 1,883.00 | 1,899.00 | 1,835.28 | 26,135 |
| 2025-05-26 | 1,941.00 | 1,944.00 | 1,855.00 | 1,901.00 | 1,837.21 | 30,870 |
| 2025-05-23 | 1,938.00 | 1,941.00 | 1,918.00 | 1,941.00 | 1,875.87 | 15,658 |
| 2025-05-22 | 1,949.00 | 1,965.00 | 1,909.00 | 1,940.00 | 1,874.90 | 47,137 |
| 2025-05-21 | 1,967.00 | 1,976.00 | 1,928.00 | 1,949.00 | 1,883.60 | 23,295 |
| 2025-05-20 | 1,969.00 | 1,969.00 | 1,934.00 | 1,967.00 | 1,900.99 | 28,635 |
| 2025-05-19 | 1,965.00 | 1,989.00 | 1,934.00 | 1,969.00 | 1,902.93 | 58,664 |
| 2025-05-16 | 1,935.00 | 1,969.00 | 1,913.00 | 1,965.00 | 1,899.06 | 169,233 |
| 2025-05-15 | 1,894.00 | 1,925.00 | 1,884.00 | 1,909.00 | 1,844.94 | 24,980 |
| 2025-05-14 | 1,935.00 | 1,947.00 | 1,893.00 | 1,894.00 | 1,830.44 | 17,081 |
| 2025-05-13 | 1,899.00 | 1,929.00 | 1,899.00 | 1,920.00 | 1,855.57 | 41,045 |
| 2025-05-12 | 1,862.00 | 1,928.00 | 1,862.00 | 1,914.00 | 1,849.77 | 32,560 |
| 2025-05-09 | 1,920.00 | 1,920.00 | 1,852.00 | 1,872.00 | 1,809.18 | 22,823 |
| 2025-05-08 | 1,895.00 | 1,944.00 | 1,890.00 | 1,900.00 | 1,836.24 | 23,680 |
| 2025-05-07 | 1,970.00 | 1,971.00 | 1,895.00 | 1,895.00 | 1,831.41 | 181,880 |
| 2025-05-02 | 2,050.00 | 2,075.00 | 1,942.00 | 1,970.00 | 1,903.89 | 182,159 |
| 2025-04-30 | 1,922.00 | 2,100.00 | 1,914.00 | 2,050.00 | 1,981.21 | 443,327 |
| 2025-04-29 | 1,863.00 | 2,010.00 | 1,851.00 | 1,914.00 | 1,849.77 | 144,706 |
| 2025-04-28 | 1,800.00 | 1,941.00 | 1,800.00 | 1,850.00 | 1,787.92 | 197,837 |
| 2025-04-25 | 1,762.00 | 1,830.00 | 1,750.00 | 1,814.00 | 1,753.13 | 148,090 |
| 2025-04-24 | 1,738.00 | 1,774.00 | 1,722.00 | 1,758.00 | 1,699.01 | 89,188 |
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.