Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 241590.KO stock page

Hwaseung Enterprise Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,760.002,780.002,710.002,760.002,760.0019,275
2026-10-192,690.002,775.002,670.002,760.002,760.0079,929
2026-10-162,695.002,750.002,680.002,740.002,740.0023,199
2026-10-152,705.002,720.002,590.002,700.002,700.0073,874
2026-10-142,690.002,750.002,680.002,745.002,745.0013,791
2026-10-132,660.002,690.002,570.002,690.002,690.0056,924
2026-10-122,700.002,735.002,620.002,660.002,660.0037,982
2026-10-082,720.002,725.002,665.002,715.002,715.0024,964
2026-10-072,655.002,755.002,655.002,675.002,675.0025,278
2026-10-062,720.002,750.002,635.002,645.002,645.0063,091
2026-10-022,745.002,745.002,640.002,720.002,720.0020,771
2026-10-012,675.002,680.002,625.002,680.002,680.0023,496
2026-09-302,690.002,720.002,645.002,650.002,650.0033,118
2026-09-292,770.002,910.002,650.002,690.002,690.0033,730
2026-09-282,695.002,760.002,640.002,755.002,755.0030,633
2026-09-232,715.002,725.002,630.002,700.002,700.0049,641
2026-09-222,770.002,780.002,650.002,700.002,700.0061,237
2026-09-212,785.002,785.002,675.002,770.002,770.00100,044
2026-09-182,800.002,815.002,770.002,785.002,785.0020,661
2026-09-172,825.002,830.002,745.002,800.002,800.0061,219
2026-09-162,800.002,820.002,765.002,810.002,810.0018,882
2026-09-152,815.002,815.002,750.002,800.002,800.0039,987
2026-09-142,835.002,835.002,750.002,775.002,775.0023,209
2026-09-112,885.002,885.002,750.002,835.002,835.0058,503
2026-09-102,920.002,920.002,805.002,855.002,855.0042,043
2026-09-092,890.002,960.002,820.002,860.002,860.0045,522
2026-09-082,850.002,930.002,850.002,890.002,890.0025,367
2026-09-072,950.002,950.002,865.002,875.002,875.0016,877
2026-09-042,835.002,940.002,835.002,880.002,880.0014,869
2026-09-032,995.002,995.002,875.002,875.002,875.0033,132
2026-09-022,950.002,990.002,905.002,950.002,950.0016,403
2026-09-012,980.003,015.002,925.002,995.002,995.0013,404
2026-08-313,025.003,025.002,935.002,985.002,985.0011,593
2026-08-282,970.003,090.002,925.003,035.003,035.0016,691
2026-08-273,000.003,025.002,945.002,970.002,970.0017,064
2026-08-263,000.003,050.002,950.002,975.002,975.0015,762
2026-08-252,810.002,995.002,810.002,995.002,995.0050,980
2026-08-242,935.002,960.002,855.002,895.002,895.0029,638
2026-08-212,960.002,960.002,835.002,935.002,935.0080,992
2026-08-202,995.003,015.002,920.002,955.002,955.0051,985
2026-08-193,005.003,085.002,935.003,000.003,000.00119,660
2026-08-183,165.003,165.003,000.003,080.003,080.0036,760
2026-08-143,125.003,165.003,010.003,165.003,165.0069,288
2026-08-133,275.003,275.003,125.003,125.003,125.0067,015
2026-08-123,245.003,325.003,230.003,270.003,270.0034,222
2026-08-113,300.003,300.003,220.003,270.003,270.0049,125
2026-08-103,295.003,295.003,160.003,220.003,220.0049,407
2026-08-073,240.003,280.003,180.003,255.003,255.0027,974
2026-08-063,200.003,255.003,140.003,240.003,240.0043,249
2026-08-053,260.003,300.003,195.003,230.003,230.0039,521
2026-08-043,090.003,260.003,090.003,260.003,260.0028,185
2026-08-033,085.003,200.003,070.003,160.003,160.0036,951
2026-07-313,050.003,125.002,945.003,050.003,050.0062,172
2026-07-302,900.003,085.002,900.003,055.003,055.0080,855
2026-07-293,025.003,090.002,860.003,090.003,090.00155,285
2026-07-283,095.003,120.002,970.003,090.003,090.0049,764
2026-07-273,060.003,175.003,060.003,120.003,120.0018,016
2026-07-243,120.003,195.003,050.003,065.003,065.0032,903
2026-07-233,055.003,180.003,030.003,140.003,140.0035,851
2026-07-223,075.003,120.003,005.003,085.003,085.0046,187
Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2745.0000 KRW
2023-12-2745.0000 KRW
2022-12-2845.0000 KRW
2021-12-2945.0000 KRW
2020-12-2945.0000 KRW
2019-12-2745.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.