Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,970.00 | 9,540.00 | 8,960.00 | 9,480.00 | 9,334.86 | 576,960 |
| 2024-04-26 | 8,790.00 | 9,290.00 | 8,670.00 | 9,050.00 | 8,911.45 | 720,699 |
| 2024-04-25 | 8,860.00 | 8,950.00 | 8,690.00 | 8,880.00 | 8,744.05 | 404,412 |
| 2024-04-24 | 9,030.00 | 9,050.00 | 8,790.00 | 8,910.00 | 8,773.59 | 367,408 |
| 2024-04-23 | 9,160.00 | 9,320.00 | 8,930.00 | 9,030.00 | 8,891.75 | 573,120 |
| 2024-04-22 | 8,800.00 | 9,430.00 | 8,800.00 | 9,140.00 | 9,000.07 | 1,515,258 |
| 2024-04-19 | 8,910.00 | 9,010.00 | 8,650.00 | 8,710.00 | 8,576.65 | 975,485 |
| 2024-04-18 | 8,830.00 | 9,400.00 | 8,660.00 | 8,990.00 | 8,852.36 | 4,458,174 |
| 2024-04-17 | 7,800.00 | 8,630.00 | 7,800.00 | 8,500.00 | 8,369.87 | 3,511,794 |
| 2024-04-16 | 7,350.00 | 7,940.00 | 7,350.00 | 7,640.00 | 7,523.03 | 1,172,400 |
| 2024-04-15 | 7,270.00 | 7,530.00 | 7,260.00 | 7,420.00 | 7,306.40 | 226,803 |
| 2024-04-12 | 7,640.00 | 7,680.00 | 7,370.00 | 7,410.00 | 7,296.55 | 194,714 |
| 2024-04-11 | 7,400.00 | 7,610.00 | 7,340.00 | 7,610.00 | 7,493.49 | 313,509 |
| 2024-04-09 | 7,300.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,385.18 | 199,235 |
| 2024-04-08 | 7,240.00 | 7,440.00 | 7,120.00 | 7,300.00 | 7,188.24 | 280,408 |
| 2024-04-05 | 7,100.00 | 7,260.00 | 7,040.00 | 7,240.00 | 7,129.16 | 215,334 |
| 2024-04-04 | 7,370.00 | 7,370.00 | 7,090.00 | 7,100.00 | 6,991.30 | 222,963 |
| 2024-04-03 | 7,260.00 | 7,350.00 | 7,180.00 | 7,270.00 | 7,158.70 | 118,529 |
| 2024-04-02 | 7,480.00 | 7,490.00 | 7,000.00 | 7,330.00 | 7,217.78 | 183,215 |
| 2024-04-01 | 7,300.00 | 7,530.00 | 7,240.00 | 7,480.00 | 7,365.48 | 266,816 |
| 2024-03-29 | 7,350.00 | 7,430.00 | 7,260.00 | 7,270.00 | 7,158.70 | 96,607 |
| 2024-03-28 | 7,570.00 | 7,570.00 | 7,320.00 | 7,360.00 | 7,247.32 | 137,585 |
| 2024-03-27 | 7,320.00 | 7,620.00 | 7,270.00 | 7,500.00 | 7,385.18 | 267,231 |
| 2024-03-26 | 7,390.00 | 7,430.00 | 7,200.00 | 7,300.00 | 7,188.24 | 341,495 |
| 2024-03-25 | 7,530.00 | 7,590.00 | 7,330.00 | 7,380.00 | 7,267.01 | 199,851 |
| 2024-03-22 | 7,530.00 | 7,670.00 | 7,500.00 | 7,570.00 | 7,454.10 | 202,382 |
| 2024-03-21 | 7,450.00 | 7,640.00 | 7,410.00 | 7,560.00 | 7,444.26 | 157,131 |
| 2024-03-20 | 7,500.00 | 7,570.00 | 7,390.00 | 7,450.00 | 7,335.94 | 195,193 |
| 2024-03-19 | 7,550.00 | 7,640.00 | 7,450.00 | 7,530.00 | 7,414.72 | 163,443 |
| 2024-03-18 | 7,640.00 | 7,640.00 | 7,440.00 | 7,550.00 | 7,434.41 | 191,240 |
| 2024-03-15 | 7,500.00 | 7,690.00 | 7,420.00 | 7,620.00 | 7,503.34 | 266,984 |
| 2024-03-14 | 7,500.00 | 7,700.00 | 7,370.00 | 7,600.00 | 7,483.64 | 783,738 |
| 2024-03-13 | 7,040.00 | 7,350.00 | 7,040.00 | 7,270.00 | 7,158.70 | 368,173 |
| 2024-03-12 | 6,840.00 | 7,090.00 | 6,770.00 | 7,040.00 | 6,932.22 | 203,492 |
| 2024-03-11 | 6,700.00 | 6,840.00 | 6,620.00 | 6,810.00 | 6,705.74 | 218,075 |
| 2024-03-08 | 6,680.00 | 6,800.00 | 6,580.00 | 6,660.00 | 6,558.04 | 488,048 |
| 2024-03-07 | 6,990.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,577.73 | 556,978 |
| 2024-03-06 | 7,060.00 | 7,070.00 | 6,940.00 | 6,960.00 | 6,853.44 | 145,290 |
| 2024-03-05 | 7,000.00 | 7,060.00 | 6,910.00 | 7,060.00 | 6,951.91 | 209,423 |
| 2024-03-04 | 7,000.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,892.83 | 251,454 |
| 2024-02-29 | 7,000.00 | 7,100.00 | 6,950.00 | 7,010.00 | 6,902.68 | 184,404 |
| 2024-02-28 | 7,010.00 | 7,160.00 | 6,960.00 | 7,000.00 | 6,892.83 | 193,598 |
| 2024-02-27 | 7,250.00 | 7,250.00 | 6,890.00 | 7,010.00 | 6,902.68 | 939,901 |
| 2024-02-26 | 7,620.00 | 7,650.00 | 7,220.00 | 7,250.00 | 7,139.00 | 567,469 |
| 2024-02-23 | 7,740.00 | 7,850.00 | 7,450.00 | 7,620.00 | 7,503.34 | 663,544 |
| 2024-02-22 | 7,840.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,680.58 | 155,033 |
| 2024-02-21 | 7,760.00 | 7,860.00 | 7,610.00 | 7,820.00 | 7,700.28 | 270,923 |
| 2024-02-20 | 7,740.00 | 7,830.00 | 7,680.00 | 7,740.00 | 7,621.50 | 175,040 |
| 2024-02-19 | 7,900.00 | 7,900.00 | 7,660.00 | 7,720.00 | 7,601.81 | 229,364 |
| 2024-02-16 | 7,850.00 | 7,860.00 | 7,760.00 | 7,850.00 | 7,729.82 | 189,584 |
| 2024-02-15 | 7,910.00 | 7,920.00 | 7,710.00 | 7,850.00 | 7,729.82 | 222,970 |
| 2024-02-14 | 7,620.00 | 7,980.00 | 7,550.00 | 7,870.00 | 7,749.51 | 372,432 |
| 2024-02-13 | 7,620.00 | 7,950.00 | 7,550.00 | 7,670.00 | 7,552.57 | 263,433 |
| 2024-02-08 | 7,640.00 | 7,690.00 | 7,510.00 | 7,540.00 | 7,424.56 | 195,881 |
| 2024-02-07 | 7,420.00 | 7,800.00 | 7,390.00 | 7,700.00 | 7,582.11 | 288,213 |
| 2024-02-06 | 7,590.00 | 7,590.00 | 7,420.00 | 7,450.00 | 7,335.94 | 161,648 |
| 2024-02-05 | 7,380.00 | 7,700.00 | 7,360.00 | 7,600.00 | 7,483.64 | 242,226 |
| 2024-02-02 | 7,460.00 | 7,500.00 | 7,300.00 | 7,410.00 | 7,296.55 | 289,319 |
| 2024-02-01 | 7,630.00 | 7,680.00 | 7,350.00 | 7,420.00 | 7,306.40 | 428,626 |
| 2024-01-31 | 7,800.00 | 7,830.00 | 7,610.00 | 7,690.00 | 7,572.27 | 254,305 |
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.