Hwaseung Corporation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,869.00 | 1,880.00 | 1,858.00 | 1,871.00 | 1,720.72 | 20,293 |
| 2024-10-24 | 1,855.00 | 1,889.00 | 1,855.00 | 1,871.00 | 1,720.72 | 20,843 |
| 2024-10-23 | 1,890.00 | 1,890.00 | 1,855.00 | 1,874.00 | 1,723.48 | 32,018 |
| 2024-10-22 | 1,896.00 | 1,914.00 | 1,879.00 | 1,890.00 | 1,738.19 | 32,858 |
| 2024-10-21 | 1,891.00 | 1,911.00 | 1,870.00 | 1,905.00 | 1,751.99 | 42,292 |
| 2024-10-18 | 1,910.00 | 1,910.00 | 1,875.00 | 1,894.00 | 1,741.87 | 80,086 |
| 2024-10-17 | 1,920.00 | 1,929.00 | 1,892.00 | 1,892.00 | 1,740.03 | 17,090 |
| 2024-10-16 | 1,892.00 | 1,938.00 | 1,885.00 | 1,928.00 | 1,773.14 | 133,552 |
| 2024-10-15 | 1,920.00 | 1,920.00 | 1,891.00 | 1,892.00 | 1,740.03 | 53,747 |
| 2024-10-14 | 1,937.00 | 1,944.00 | 1,885.00 | 1,919.00 | 1,764.87 | 142,893 |
| 2024-10-11 | 1,908.00 | 1,937.00 | 1,907.00 | 1,937.00 | 1,781.42 | 53,747 |
| 2024-10-10 | 1,887.00 | 1,926.00 | 1,862.00 | 1,918.00 | 1,763.95 | 56,873 |
| 2024-10-08 | 1,934.00 | 1,934.00 | 1,890.00 | 1,890.00 | 1,738.19 | 75,976 |
| 2024-10-07 | 1,911.00 | 1,934.00 | 1,898.00 | 1,934.00 | 1,778.66 | 65,078 |
| 2024-10-04 | 1,916.00 | 1,916.00 | 1,891.00 | 1,910.00 | 1,756.59 | 37,410 |
| 2024-10-02 | 1,907.00 | 1,934.00 | 1,823.00 | 1,912.00 | 1,758.43 | 59,474 |
| 2024-09-30 | 1,914.00 | 1,915.00 | 1,892.00 | 1,915.00 | 1,761.19 | 17,980 |
| 2024-09-27 | 1,890.00 | 1,928.00 | 1,887.00 | 1,915.00 | 1,761.19 | 59,726 |
| 2024-09-26 | 1,912.00 | 1,931.00 | 1,912.00 | 1,922.00 | 1,767.62 | 42,405 |
| 2024-09-25 | 1,980.00 | 1,990.00 | 1,905.00 | 1,920.00 | 1,765.78 | 172,459 |
| 2024-09-24 | 1,924.00 | 1,924.00 | 1,883.00 | 1,921.00 | 1,766.70 | 110,834 |
| 2024-09-23 | 1,919.00 | 1,940.00 | 1,890.00 | 1,924.00 | 1,769.46 | 35,929 |
| 2024-09-20 | 1,873.00 | 1,924.00 | 1,872.00 | 1,924.00 | 1,769.46 | 125,690 |
| 2024-09-19 | 1,868.00 | 1,878.00 | 1,840.00 | 1,873.00 | 1,722.56 | 35,515 |
| 2024-09-13 | 1,839.00 | 1,879.00 | 1,759.00 | 1,868.00 | 1,717.96 | 70,279 |
| 2024-09-12 | 1,808.00 | 1,838.00 | 1,808.00 | 1,838.00 | 1,690.37 | 62,836 |
| 2024-09-11 | 1,810.00 | 1,824.00 | 1,783.00 | 1,809.00 | 1,663.70 | 12,377 |
| 2024-09-10 | 1,824.00 | 1,824.00 | 1,795.00 | 1,811.00 | 1,665.54 | 15,142 |
| 2024-09-09 | 1,823.00 | 1,823.00 | 1,770.00 | 1,820.00 | 1,673.82 | 46,623 |
| 2024-09-06 | 1,800.00 | 1,828.00 | 1,767.00 | 1,790.00 | 1,646.23 | 76,441 |
| 2024-09-05 | 1,802.00 | 1,834.00 | 1,785.00 | 1,819.00 | 1,672.90 | 45,253 |
| 2024-09-04 | 1,870.00 | 1,870.00 | 1,800.00 | 1,802.00 | 1,657.26 | 144,691 |
| 2024-09-03 | 1,860.00 | 1,954.00 | 1,845.00 | 1,871.00 | 1,720.72 | 61,627 |
| 2024-09-02 | 1,834.00 | 1,861.00 | 1,830.00 | 1,860.00 | 1,710.60 | 57,230 |
| 2024-08-30 | 1,836.00 | 1,856.00 | 1,836.00 | 1,851.00 | 1,702.33 | 38,951 |
| 2024-08-29 | 1,897.00 | 1,897.00 | 1,814.00 | 1,842.00 | 1,694.05 | 216,940 |
| 2024-08-28 | 1,908.00 | 1,957.00 | 1,886.00 | 1,898.00 | 1,745.55 | 49,097 |
| 2024-08-27 | 1,909.00 | 1,959.00 | 1,888.00 | 1,925.00 | 1,770.38 | 47,816 |
| 2024-08-26 | 1,917.00 | 1,943.00 | 1,917.00 | 1,927.00 | 1,772.22 | 10,705 |
| 2024-08-23 | 1,956.00 | 1,956.00 | 1,914.00 | 1,925.00 | 1,770.38 | 80,975 |
| 2024-08-22 | 1,963.00 | 2,030.00 | 1,913.00 | 1,969.00 | 1,810.85 | 71,407 |
| 2024-08-21 | 2,005.00 | 2,005.00 | 1,949.00 | 1,963.00 | 1,805.33 | 66,705 |
| 2024-08-20 | 1,984.00 | 2,030.00 | 1,984.00 | 2,005.00 | 1,843.96 | 41,190 |
| 2024-08-19 | 1,993.00 | 2,010.00 | 1,988.00 | 1,988.00 | 1,828.32 | 58,981 |
| 2024-08-16 | 2,045.00 | 2,050.00 | 1,982.00 | 2,010.00 | 1,848.56 | 290,051 |
| 2024-08-14 | 1,960.00 | 2,020.00 | 1,955.00 | 2,020.00 | 1,857.75 | 121,555 |
| 2024-08-13 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,802.57 | 31,278 |
| 2024-08-12 | 1,940.00 | 1,970.00 | 1,929.00 | 1,970.00 | 1,811.77 | 66,700 |
| 2024-08-09 | 1,899.00 | 1,954.00 | 1,898.00 | 1,940.00 | 1,784.18 | 72,982 |
| 2024-08-08 | 1,900.00 | 1,910.00 | 1,861.00 | 1,899.00 | 1,746.47 | 40,359 |
| 2024-08-07 | 1,890.00 | 1,925.00 | 1,883.00 | 1,896.00 | 1,743.71 | 146,336 |
| 2024-08-06 | 1,825.00 | 1,940.00 | 1,825.00 | 1,903.00 | 1,750.15 | 191,137 |
| 2024-08-05 | 2,030.00 | 2,045.00 | 1,770.00 | 1,854.00 | 1,705.09 | 287,121 |
| 2024-08-02 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | 1,876.15 | 110,129 |
| 2024-08-01 | 2,135.00 | 2,135.00 | 2,095.00 | 2,120.00 | 1,949.72 | 113,722 |
| 2024-07-31 | 2,100.00 | 2,135.00 | 2,085.00 | 2,130.00 | 1,958.92 | 82,604 |
| 2024-07-30 | 2,085.00 | 2,125.00 | 2,085.00 | 2,100.00 | 1,931.33 | 102,569 |
| 2024-07-29 | 2,060.00 | 2,125.00 | 2,060.00 | 2,125.00 | 1,954.32 | 84,075 |
| 2024-07-26 | 2,035.00 | 2,090.00 | 2,035.00 | 2,080.00 | 1,912.93 | 47,867 |
| 2024-07-25 | 2,060.00 | 2,060.00 | 2,000.00 | 2,055.00 | 1,889.94 | 96,588 |
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.