Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,690.00 | 2,775.00 | 2,670.00 | 2,760.00 | 2,760.00 | 79,929 |
| 2026-10-16 | 2,695.00 | 2,750.00 | 2,680.00 | 2,740.00 | 2,740.00 | 23,199 |
| 2026-10-15 | 2,705.00 | 2,720.00 | 2,590.00 | 2,700.00 | 2,700.00 | 73,874 |
| 2026-10-14 | 2,690.00 | 2,750.00 | 2,680.00 | 2,745.00 | 2,745.00 | 13,791 |
| 2026-10-13 | 2,660.00 | 2,690.00 | 2,570.00 | 2,690.00 | 2,690.00 | 56,924 |
| 2026-10-12 | 2,700.00 | 2,735.00 | 2,620.00 | 2,660.00 | 2,660.00 | 37,982 |
| 2026-10-08 | 2,720.00 | 2,725.00 | 2,665.00 | 2,715.00 | 2,715.00 | 24,964 |
| 2026-10-07 | 2,655.00 | 2,755.00 | 2,655.00 | 2,675.00 | 2,675.00 | 25,278 |
| 2026-10-06 | 2,720.00 | 2,750.00 | 2,635.00 | 2,645.00 | 2,645.00 | 63,091 |
| 2026-10-02 | 2,745.00 | 2,745.00 | 2,640.00 | 2,720.00 | 2,720.00 | 20,771 |
| 2026-10-01 | 2,675.00 | 2,680.00 | 2,625.00 | 2,680.00 | 2,680.00 | 23,496 |
| 2026-09-30 | 2,690.00 | 2,720.00 | 2,645.00 | 2,650.00 | 2,650.00 | 33,118 |
| 2026-09-29 | 2,770.00 | 2,910.00 | 2,650.00 | 2,690.00 | 2,690.00 | 33,730 |
| 2026-09-28 | 2,695.00 | 2,760.00 | 2,640.00 | 2,755.00 | 2,755.00 | 30,633 |
| 2026-09-23 | 2,715.00 | 2,725.00 | 2,630.00 | 2,700.00 | 2,700.00 | 49,641 |
| 2026-09-22 | 2,770.00 | 2,780.00 | 2,650.00 | 2,700.00 | 2,700.00 | 61,237 |
| 2026-09-21 | 2,785.00 | 2,785.00 | 2,675.00 | 2,770.00 | 2,770.00 | 100,044 |
| 2026-09-18 | 2,800.00 | 2,815.00 | 2,770.00 | 2,785.00 | 2,785.00 | 20,661 |
| 2026-09-17 | 2,825.00 | 2,830.00 | 2,745.00 | 2,800.00 | 2,800.00 | 61,219 |
| 2026-09-16 | 2,800.00 | 2,820.00 | 2,765.00 | 2,810.00 | 2,810.00 | 18,882 |
| 2026-09-15 | 2,815.00 | 2,815.00 | 2,750.00 | 2,800.00 | 2,800.00 | 39,987 |
| 2026-09-14 | 2,835.00 | 2,835.00 | 2,750.00 | 2,775.00 | 2,775.00 | 23,209 |
| 2026-09-11 | 2,885.00 | 2,885.00 | 2,750.00 | 2,835.00 | 2,835.00 | 58,503 |
| 2026-09-10 | 2,920.00 | 2,920.00 | 2,805.00 | 2,855.00 | 2,855.00 | 42,043 |
| 2026-09-09 | 2,890.00 | 2,960.00 | 2,820.00 | 2,860.00 | 2,860.00 | 45,522 |
| 2026-09-08 | 2,850.00 | 2,930.00 | 2,850.00 | 2,890.00 | 2,890.00 | 25,367 |
| 2026-09-07 | 2,950.00 | 2,950.00 | 2,865.00 | 2,875.00 | 2,875.00 | 16,877 |
| 2026-09-04 | 2,835.00 | 2,940.00 | 2,835.00 | 2,880.00 | 2,880.00 | 14,869 |
| 2026-09-03 | 2,995.00 | 2,995.00 | 2,875.00 | 2,875.00 | 2,875.00 | 33,132 |
| 2026-09-02 | 2,950.00 | 2,990.00 | 2,905.00 | 2,950.00 | 2,950.00 | 16,403 |
| 2026-09-01 | 2,980.00 | 3,015.00 | 2,925.00 | 2,995.00 | 2,995.00 | 13,404 |
| 2026-08-31 | 3,025.00 | 3,025.00 | 2,935.00 | 2,985.00 | 2,985.00 | 11,593 |
| 2026-08-28 | 2,970.00 | 3,090.00 | 2,925.00 | 3,035.00 | 3,035.00 | 16,691 |
| 2026-08-27 | 3,000.00 | 3,025.00 | 2,945.00 | 2,970.00 | 2,970.00 | 17,064 |
| 2026-08-26 | 3,000.00 | 3,050.00 | 2,950.00 | 2,975.00 | 2,975.00 | 15,762 |
| 2026-08-25 | 2,810.00 | 2,995.00 | 2,810.00 | 2,995.00 | 2,995.00 | 50,980 |
| 2026-08-24 | 2,935.00 | 2,960.00 | 2,855.00 | 2,895.00 | 2,895.00 | 29,638 |
| 2026-08-21 | 2,960.00 | 2,960.00 | 2,835.00 | 2,935.00 | 2,935.00 | 80,992 |
| 2026-08-20 | 2,995.00 | 3,015.00 | 2,920.00 | 2,955.00 | 2,955.00 | 51,985 |
| 2026-08-19 | 3,005.00 | 3,085.00 | 2,935.00 | 3,000.00 | 3,000.00 | 119,660 |
| 2026-08-18 | 3,165.00 | 3,165.00 | 3,000.00 | 3,080.00 | 3,080.00 | 36,760 |
| 2026-08-14 | 3,125.00 | 3,165.00 | 3,010.00 | 3,165.00 | 3,165.00 | 69,288 |
| 2026-08-13 | 3,275.00 | 3,275.00 | 3,125.00 | 3,125.00 | 3,125.00 | 67,015 |
| 2026-08-12 | 3,245.00 | 3,325.00 | 3,230.00 | 3,270.00 | 3,270.00 | 34,222 |
| 2026-08-11 | 3,300.00 | 3,300.00 | 3,220.00 | 3,270.00 | 3,270.00 | 49,125 |
| 2026-08-10 | 3,295.00 | 3,295.00 | 3,160.00 | 3,220.00 | 3,220.00 | 49,407 |
| 2026-08-07 | 3,240.00 | 3,280.00 | 3,180.00 | 3,255.00 | 3,255.00 | 27,974 |
| 2026-08-06 | 3,200.00 | 3,255.00 | 3,140.00 | 3,240.00 | 3,240.00 | 43,249 |
| 2026-08-05 | 3,260.00 | 3,300.00 | 3,195.00 | 3,230.00 | 3,230.00 | 39,521 |
| 2026-08-04 | 3,090.00 | 3,260.00 | 3,090.00 | 3,260.00 | 3,260.00 | 28,185 |
| 2026-08-03 | 3,085.00 | 3,200.00 | 3,070.00 | 3,160.00 | 3,160.00 | 36,951 |
| 2026-07-31 | 3,050.00 | 3,125.00 | 2,945.00 | 3,050.00 | 3,050.00 | 62,172 |
| 2026-07-30 | 2,900.00 | 3,085.00 | 2,900.00 | 3,055.00 | 3,055.00 | 80,855 |
| 2026-07-29 | 3,025.00 | 3,090.00 | 2,860.00 | 3,090.00 | 3,090.00 | 155,285 |
| 2026-07-28 | 3,095.00 | 3,120.00 | 2,970.00 | 3,090.00 | 3,090.00 | 49,764 |
| 2026-07-27 | 3,060.00 | 3,175.00 | 3,060.00 | 3,120.00 | 3,120.00 | 18,016 |
| 2026-07-24 | 3,120.00 | 3,195.00 | 3,050.00 | 3,065.00 | 3,065.00 | 32,903 |
| 2026-07-23 | 3,055.00 | 3,180.00 | 3,030.00 | 3,140.00 | 3,140.00 | 35,851 |
| 2026-07-22 | 3,075.00 | 3,120.00 | 3,005.00 | 3,085.00 | 3,085.00 | 46,187 |
| 2026-07-21 | 3,055.00 | 3,170.00 | 3,030.00 | 3,075.00 | 3,075.00 | 34,803 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 45.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.