Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,739.00 | 1,756.00 | 1,720.00 | 1,734.00 | 1,675.81 | 106,900 |
| 2025-04-22 | 1,720.00 | 1,739.00 | 1,707.00 | 1,739.00 | 1,680.64 | 55,195 |
| 2025-04-21 | 1,758.00 | 1,768.00 | 1,708.00 | 1,720.00 | 1,662.28 | 32,067 |
| 2025-04-18 | 1,710.00 | 1,715.00 | 1,665.00 | 1,714.00 | 1,656.48 | 31,776 |
| 2025-04-17 | 1,692.00 | 1,713.00 | 1,681.00 | 1,699.00 | 1,641.99 | 59,510 |
| 2025-04-16 | 1,709.00 | 1,717.00 | 1,683.00 | 1,692.00 | 1,635.22 | 37,344 |
| 2025-04-15 | 1,691.00 | 1,744.00 | 1,691.00 | 1,714.00 | 1,656.48 | 74,595 |
| 2025-04-14 | 1,667.00 | 1,755.00 | 1,659.00 | 1,689.00 | 1,632.32 | 40,541 |
| 2025-04-11 | 1,615.00 | 1,683.00 | 1,605.00 | 1,681.00 | 1,624.59 | 51,080 |
| 2025-04-10 | 1,637.00 | 1,637.00 | 1,580.00 | 1,629.00 | 1,574.34 | 26,010 |
| 2025-04-09 | 1,560.00 | 1,575.00 | 1,548.00 | 1,552.00 | 1,499.92 | 28,800 |
| 2025-04-08 | 1,547.00 | 1,595.00 | 1,547.00 | 1,570.00 | 1,517.32 | 38,403 |
| 2025-04-07 | 1,607.00 | 1,620.00 | 1,539.00 | 1,547.00 | 1,495.09 | 76,082 |
| 2025-04-04 | 1,626.00 | 1,650.00 | 1,598.00 | 1,648.00 | 1,592.70 | 80,287 |
| 2025-04-03 | 1,649.00 | 1,654.00 | 1,600.00 | 1,626.00 | 1,571.44 | 76,133 |
| 2025-04-02 | 1,677.00 | 1,677.00 | 1,639.00 | 1,649.00 | 1,593.66 | 15,686 |
| 2025-04-01 | 1,622.00 | 1,680.00 | 1,622.00 | 1,675.00 | 1,618.79 | 20,872 |
| 2025-03-31 | 1,659.00 | 1,659.00 | 1,620.00 | 1,621.00 | 1,566.60 | 32,066 |
| 2025-03-28 | 1,710.00 | 1,710.00 | 1,650.00 | 1,680.00 | 1,623.62 | 53,377 |
| 2025-03-27 | 1,686.00 | 1,737.00 | 1,681.00 | 1,713.00 | 1,655.52 | 24,819 |
| 2025-03-26 | 1,765.00 | 1,768.00 | 1,695.00 | 1,720.00 | 1,662.28 | 37,804 |
| 2025-03-25 | 1,762.00 | 1,805.00 | 1,748.00 | 1,757.00 | 1,698.04 | 61,121 |
| 2025-03-24 | 1,737.00 | 1,764.00 | 1,737.00 | 1,747.00 | 1,688.38 | 15,277 |
| 2025-03-21 | 1,748.00 | 1,785.00 | 1,728.00 | 1,749.00 | 1,690.31 | 69,223 |
| 2025-03-20 | 1,737.00 | 1,782.00 | 1,732.00 | 1,753.00 | 1,694.17 | 108,056 |
| 2025-03-19 | 1,680.00 | 1,748.00 | 1,673.00 | 1,737.00 | 1,678.71 | 90,250 |
| 2025-03-18 | 1,683.00 | 1,685.00 | 1,673.00 | 1,682.00 | 1,625.56 | 67,172 |
| 2025-03-17 | 1,667.00 | 1,684.00 | 1,667.00 | 1,683.00 | 1,626.52 | 59,787 |
| 2025-03-14 | 1,654.00 | 1,680.00 | 1,650.00 | 1,666.00 | 1,610.09 | 29,498 |
| 2025-03-13 | 1,650.00 | 1,674.00 | 1,650.00 | 1,670.00 | 1,613.96 | 70,745 |
| 2025-03-12 | 1,651.00 | 1,674.00 | 1,639.00 | 1,654.00 | 1,598.50 | 41,926 |
| 2025-03-11 | 1,609.00 | 1,669.00 | 1,609.00 | 1,657.00 | 1,601.40 | 103,907 |
| 2025-03-10 | 1,607.00 | 1,648.00 | 1,607.00 | 1,630.00 | 1,575.30 | 67,695 |
| 2025-03-07 | 1,614.00 | 1,640.00 | 1,614.00 | 1,627.00 | 1,572.40 | 128,304 |
| 2025-03-06 | 1,657.00 | 1,657.00 | 1,620.00 | 1,630.00 | 1,575.30 | 160,909 |
| 2025-03-05 | 1,650.00 | 1,653.00 | 1,615.00 | 1,632.00 | 1,577.23 | 349,226 |
| 2025-03-04 | 1,900.00 | 2,085.00 | 1,647.00 | 1,658.00 | 1,602.36 | 6,305,150 |
| 2025-02-28 | 1,628.00 | 1,628.00 | 1,600.00 | 1,617.00 | 1,562.74 | 116,048 |
| 2025-02-27 | 1,612.00 | 1,640.00 | 1,608.00 | 1,632.00 | 1,577.23 | 49,132 |
| 2025-02-26 | 1,603.00 | 1,614.00 | 1,599.00 | 1,610.00 | 1,555.97 | 19,815 |
| 2025-02-25 | 1,593.00 | 1,623.00 | 1,580.00 | 1,620.00 | 1,565.64 | 54,782 |
| 2025-02-24 | 1,613.00 | 1,614.00 | 1,589.00 | 1,604.00 | 1,550.17 | 50,493 |
| 2025-02-21 | 1,575.00 | 1,618.00 | 1,575.00 | 1,614.00 | 1,559.84 | 78,056 |
| 2025-02-20 | 1,571.00 | 1,577.00 | 1,560.00 | 1,575.00 | 1,522.15 | 33,740 |
| 2025-02-19 | 1,573.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,518.28 | 51,639 |
| 2025-02-18 | 1,563.00 | 1,575.00 | 1,542.00 | 1,559.00 | 1,506.68 | 61,248 |
| 2025-02-17 | 1,534.00 | 1,687.00 | 1,522.00 | 1,567.00 | 1,514.42 | 310,993 |
| 2025-02-14 | 1,519.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,468.99 | 47,797 |
| 2025-02-13 | 1,512.00 | 1,544.00 | 1,500.00 | 1,515.00 | 1,464.16 | 42,648 |
| 2025-02-12 | 1,529.00 | 1,529.00 | 1,511.00 | 1,515.00 | 1,464.16 | 14,188 |
| 2025-02-11 | 1,552.00 | 1,552.00 | 1,515.00 | 1,515.00 | 1,464.16 | 54,527 |
| 2025-02-10 | 1,513.00 | 1,570.00 | 1,493.00 | 1,556.00 | 1,503.79 | 67,126 |
| 2025-02-07 | 1,515.00 | 1,517.00 | 1,480.00 | 1,515.00 | 1,464.16 | 28,955 |
| 2025-02-06 | 1,517.00 | 1,520.00 | 1,500.00 | 1,502.00 | 1,451.60 | 65,745 |
| 2025-02-05 | 1,471.00 | 1,508.00 | 1,470.00 | 1,508.00 | 1,457.40 | 16,935 |
| 2025-02-04 | 1,465.00 | 1,521.00 | 1,465.00 | 1,481.00 | 1,431.30 | 35,931 |
| 2025-02-03 | 1,476.00 | 1,487.00 | 1,455.00 | 1,460.00 | 1,411.01 | 53,735 |
| 2025-01-31 | 1,560.00 | 1,560.00 | 1,470.00 | 1,479.00 | 1,429.37 | 60,345 |
| 2025-01-24 | 1,527.00 | 1,530.00 | 1,503.00 | 1,504.00 | 1,453.53 | 54,319 |
| 2025-01-23 | 1,550.00 | 1,555.00 | 1,462.00 | 1,509.00 | 1,458.36 | 29,632 |
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.