Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,555.00 | 1,579.00 | 1,540.00 | 1,550.00 | 1,497.99 | 20,485 |
| 2025-01-21 | 1,541.00 | 1,556.00 | 1,541.00 | 1,555.00 | 1,502.82 | 10,107 |
| 2025-01-20 | 1,542.00 | 1,552.00 | 1,535.00 | 1,548.00 | 1,496.05 | 24,974 |
| 2025-01-17 | 1,571.00 | 1,573.00 | 1,536.00 | 1,547.00 | 1,495.09 | 35,454 |
| 2025-01-16 | 1,561.00 | 1,600.00 | 1,548.00 | 1,560.00 | 1,507.65 | 17,808 |
| 2025-01-15 | 1,571.00 | 1,574.00 | 1,541.00 | 1,568.00 | 1,515.38 | 10,591 |
| 2025-01-14 | 1,545.00 | 1,568.00 | 1,538.00 | 1,568.00 | 1,515.38 | 42,937 |
| 2025-01-13 | 1,550.00 | 1,564.00 | 1,535.00 | 1,562.00 | 1,509.58 | 36,819 |
| 2025-01-10 | 1,543.00 | 1,583.00 | 1,532.00 | 1,565.00 | 1,512.48 | 25,619 |
| 2025-01-09 | 1,550.00 | 1,582.00 | 1,533.00 | 1,543.00 | 1,491.22 | 36,395 |
| 2025-01-08 | 1,554.00 | 1,583.00 | 1,534.00 | 1,549.00 | 1,497.02 | 21,199 |
| 2025-01-07 | 1,545.00 | 1,620.00 | 1,542.00 | 1,554.00 | 1,501.85 | 30,848 |
| 2025-01-06 | 1,538.00 | 1,547.00 | 1,529.00 | 1,545.00 | 1,493.15 | 65,648 |
| 2025-01-03 | 1,527.00 | 1,550.00 | 1,527.00 | 1,544.00 | 1,492.19 | 38,611 |
| 2025-01-02 | 1,510.00 | 1,539.00 | 1,492.00 | 1,539.00 | 1,487.36 | 19,683 |
| 2024-12-30 | 1,516.00 | 1,516.00 | 1,485.00 | 1,511.00 | 1,460.30 | 13,469 |
| 2024-12-27 | 1,520.00 | 1,532.00 | 1,494.00 | 1,495.00 | 1,444.83 | 32,305 |
| 2024-12-26 | 1,554.00 | 1,577.00 | 1,539.00 | 1,550.00 | 1,425.50 | 38,358 |
| 2024-12-24 | 1,538.00 | 1,550.00 | 1,529.00 | 1,550.00 | 1,425.50 | 24,114 |
| 2024-12-23 | 1,527.00 | 1,538.00 | 1,517.00 | 1,538.00 | 1,414.47 | 46,845 |
| 2024-12-20 | 1,558.00 | 1,559.00 | 1,498.00 | 1,527.00 | 1,404.35 | 55,898 |
| 2024-12-19 | 1,538.00 | 1,538.00 | 1,515.00 | 1,530.00 | 1,407.11 | 35,632 |
| 2024-12-18 | 1,526.00 | 1,540.00 | 1,525.00 | 1,539.00 | 1,415.39 | 32,997 |
| 2024-12-17 | 1,550.00 | 1,559.00 | 1,472.00 | 1,525.00 | 1,402.51 | 62,895 |
| 2024-12-16 | 1,569.00 | 1,590.00 | 1,549.00 | 1,550.00 | 1,425.50 | 51,777 |
| 2024-12-13 | 1,513.00 | 1,580.00 | 1,513.00 | 1,569.00 | 1,442.98 | 62,760 |
| 2024-12-12 | 1,547.00 | 1,599.00 | 1,530.00 | 1,545.00 | 1,420.91 | 30,103 |
| 2024-12-11 | 1,450.00 | 1,554.00 | 1,443.00 | 1,547.00 | 1,422.74 | 80,637 |
| 2024-12-10 | 1,418.00 | 1,470.00 | 1,418.00 | 1,458.00 | 1,340.89 | 62,072 |
| 2024-12-09 | 1,524.00 | 1,528.00 | 1,400.00 | 1,417.00 | 1,303.19 | 118,336 |
| 2024-12-06 | 1,541.00 | 1,558.00 | 1,502.00 | 1,530.00 | 1,407.11 | 65,424 |
| 2024-12-05 | 1,572.00 | 1,579.00 | 1,547.00 | 1,549.00 | 1,424.58 | 54,127 |
| 2024-12-04 | 1,570.00 | 1,600.00 | 1,569.00 | 1,579.00 | 1,452.17 | 59,560 |
| 2024-12-03 | 1,630.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,499.08 | 26,363 |
| 2024-12-02 | 1,614.00 | 1,656.00 | 1,600.00 | 1,633.00 | 1,501.84 | 22,277 |
| 2024-11-29 | 1,665.00 | 1,667.00 | 1,614.00 | 1,614.00 | 1,484.36 | 51,038 |
| 2024-11-28 | 1,673.00 | 1,689.00 | 1,664.00 | 1,665.00 | 1,531.27 | 42,445 |
| 2024-11-27 | 1,699.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,554.26 | 27,778 |
| 2024-11-26 | 1,676.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,546.90 | 23,404 |
| 2024-11-25 | 1,689.00 | 1,690.00 | 1,666.00 | 1,676.00 | 1,541.38 | 38,493 |
| 2024-11-22 | 1,680.00 | 1,710.00 | 1,665.00 | 1,689.00 | 1,553.34 | 26,399 |
| 2024-11-21 | 1,691.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,545.06 | 25,170 |
| 2024-11-20 | 1,708.00 | 1,729.00 | 1,681.00 | 1,707.00 | 1,569.89 | 60,055 |
| 2024-11-19 | 1,736.00 | 1,736.00 | 1,707.00 | 1,718.00 | 1,580.01 | 23,809 |
| 2024-11-18 | 1,720.00 | 1,739.00 | 1,670.00 | 1,736.00 | 1,596.56 | 51,541 |
| 2024-11-15 | 1,686.00 | 1,722.00 | 1,656.00 | 1,720.00 | 1,581.85 | 57,197 |
| 2024-11-14 | 1,720.00 | 1,724.00 | 1,682.00 | 1,685.00 | 1,549.66 | 40,534 |
| 2024-11-13 | 1,778.00 | 1,779.00 | 1,690.00 | 1,725.00 | 1,586.45 | 64,994 |
| 2024-11-12 | 1,835.00 | 1,835.00 | 1,754.00 | 1,779.00 | 1,636.11 | 98,621 |
| 2024-11-11 | 1,835.00 | 1,841.00 | 1,792.00 | 1,840.00 | 1,692.21 | 31,980 |
| 2024-11-08 | 1,839.00 | 1,890.00 | 1,833.00 | 1,835.00 | 1,687.61 | 32,977 |
| 2024-11-07 | 1,859.00 | 1,859.00 | 1,830.00 | 1,839.00 | 1,691.29 | 34,444 |
| 2024-11-06 | 1,880.00 | 1,898.00 | 1,842.00 | 1,860.00 | 1,710.60 | 49,287 |
| 2024-11-05 | 1,880.00 | 1,894.00 | 1,871.00 | 1,880.00 | 1,729.00 | 29,059 |
| 2024-11-04 | 1,870.00 | 1,904.00 | 1,866.00 | 1,894.00 | 1,741.87 | 29,918 |
| 2024-11-01 | 1,890.00 | 1,894.00 | 1,870.00 | 1,874.00 | 1,723.48 | 25,134 |
| 2024-10-31 | 1,853.00 | 1,892.00 | 1,844.00 | 1,891.00 | 1,739.11 | 19,524 |
| 2024-10-30 | 1,892.00 | 1,895.00 | 1,865.00 | 1,871.00 | 1,720.72 | 30,880 |
| 2024-10-29 | 1,891.00 | 1,891.00 | 1,870.00 | 1,879.00 | 1,728.08 | 13,779 |
| 2024-10-28 | 1,870.00 | 1,890.00 | 1,869.00 | 1,870.00 | 1,719.80 | 11,631 |
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.