Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,730.00 | 7,910.00 | 7,680.00 | 7,830.00 | 7,710.12 | 220,166 |
| 2024-01-29 | 7,950.00 | 7,980.00 | 7,730.00 | 7,730.00 | 7,611.65 | 376,488 |
| 2024-01-26 | 7,650.00 | 8,130.00 | 7,640.00 | 8,010.00 | 7,887.37 | 1,088,603 |
| 2024-01-25 | 7,550.00 | 7,570.00 | 7,330.00 | 7,470.00 | 7,355.64 | 225,406 |
| 2024-01-24 | 7,410.00 | 7,660.00 | 7,270.00 | 7,630.00 | 7,513.19 | 281,934 |
| 2024-01-23 | 7,510.00 | 7,510.00 | 7,320.00 | 7,450.00 | 7,335.94 | 312,389 |
| 2024-01-22 | 7,850.00 | 7,860.00 | 7,480.00 | 7,500.00 | 7,385.18 | 364,403 |
| 2024-01-19 | 7,730.00 | 7,850.00 | 7,620.00 | 7,840.00 | 7,719.97 | 188,808 |
| 2024-01-18 | 7,650.00 | 7,780.00 | 7,510.00 | 7,670.00 | 7,552.57 | 261,780 |
| 2024-01-17 | 7,860.00 | 7,860.00 | 7,610.00 | 7,710.00 | 7,591.96 | 251,609 |
| 2024-01-16 | 7,830.00 | 7,890.00 | 7,660.00 | 7,880.00 | 7,759.36 | 183,463 |
| 2024-01-15 | 8,050.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,719.97 | 361,436 |
| 2024-01-12 | 8,310.00 | 8,360.00 | 8,050.00 | 8,090.00 | 7,966.14 | 236,874 |
| 2024-01-11 | 8,240.00 | 8,270.00 | 8,040.00 | 8,270.00 | 8,143.39 | 360,976 |
| 2024-01-10 | 8,190.00 | 8,260.00 | 8,110.00 | 8,210.00 | 8,084.31 | 93,446 |
| 2024-01-09 | 8,080.00 | 8,210.00 | 8,010.00 | 8,190.00 | 8,064.61 | 145,847 |
| 2024-01-08 | 8,140.00 | 8,240.00 | 8,000.00 | 8,050.00 | 7,926.76 | 291,730 |
| 2024-01-05 | 8,330.00 | 8,350.00 | 7,980.00 | 8,050.00 | 7,926.76 | 409,858 |
| 2024-01-04 | 8,320.00 | 8,370.00 | 8,240.00 | 8,330.00 | 8,202.47 | 147,398 |
| 2024-01-03 | 8,470.00 | 8,530.00 | 8,230.00 | 8,330.00 | 8,202.47 | 410,017 |
| 2024-01-02 | 8,450.00 | 8,600.00 | 8,330.00 | 8,560.00 | 8,428.95 | 306,634 |
| 2023-12-28 | 8,670.00 | 8,700.00 | 8,370.00 | 8,490.00 | 8,360.02 | 444,519 |
| 2023-12-27 | 8,560.00 | 8,790.00 | 8,510.00 | 8,740.00 | 8,606.19 | 271,599 |
| 2023-12-26 | 8,900.00 | 8,900.00 | 8,470.00 | 8,560.00 | 8,384.64 | 583,941 |
| 2023-12-22 | 9,340.00 | 9,350.00 | 8,680.00 | 8,950.00 | 8,766.65 | 878,470 |
| 2023-12-21 | 9,350.00 | 9,500.00 | 9,200.00 | 9,470.00 | 9,275.99 | 205,762 |
| 2023-12-20 | 9,370.00 | 9,530.00 | 9,240.00 | 9,470.00 | 9,275.99 | 267,807 |
| 2023-12-19 | 9,440.00 | 9,580.00 | 9,250.00 | 9,420.00 | 9,227.02 | 391,694 |
| 2023-12-18 | 9,190.00 | 9,560.00 | 8,970.00 | 9,460.00 | 9,266.20 | 961,019 |
| 2023-12-15 | 9,090.00 | 9,190.00 | 8,740.00 | 8,890.00 | 8,707.88 | 354,249 |
| 2023-12-14 | 8,840.00 | 9,280.00 | 8,720.00 | 9,150.00 | 8,962.55 | 591,682 |
| 2023-12-13 | 8,620.00 | 9,180.00 | 8,620.00 | 8,830.00 | 8,649.10 | 825,527 |
| 2023-12-12 | 8,520.00 | 8,640.00 | 8,410.00 | 8,620.00 | 8,443.41 | 250,604 |
| 2023-12-11 | 8,530.00 | 8,600.00 | 8,300.00 | 8,520.00 | 8,345.46 | 171,407 |
| 2023-12-08 | 8,410.00 | 8,650.00 | 8,380.00 | 8,550.00 | 8,374.84 | 158,855 |
| 2023-12-07 | 8,340.00 | 8,550.00 | 8,250.00 | 8,490.00 | 8,316.07 | 234,565 |
| 2023-12-06 | 8,170.00 | 8,460.00 | 8,130.00 | 8,380.00 | 8,208.32 | 243,624 |
| 2023-12-05 | 7,950.00 | 8,370.00 | 7,800.00 | 8,200.00 | 8,032.01 | 443,150 |
| 2023-12-04 | 8,130.00 | 8,160.00 | 7,750.00 | 7,930.00 | 7,767.54 | 574,572 |
| 2023-12-01 | 8,650.00 | 8,660.00 | 8,040.00 | 8,130.00 | 7,963.45 | 661,859 |
| 2023-11-30 | 8,450.00 | 8,840.00 | 8,380.00 | 8,660.00 | 8,482.59 | 461,954 |
| 2023-11-29 | 8,500.00 | 8,840.00 | 8,370.00 | 8,420.00 | 8,247.50 | 409,799 |
| 2023-11-28 | 8,650.00 | 8,780.00 | 8,450.00 | 8,500.00 | 8,325.87 | 262,036 |
| 2023-11-27 | 8,700.00 | 8,790.00 | 8,580.00 | 8,700.00 | 8,521.77 | 140,470 |
| 2023-11-24 | 8,700.00 | 8,800.00 | 8,610.00 | 8,710.00 | 8,531.56 | 131,485 |
| 2023-11-23 | 8,690.00 | 8,800.00 | 8,540.00 | 8,760.00 | 8,580.54 | 242,224 |
| 2023-11-22 | 8,850.00 | 8,970.00 | 8,570.00 | 8,700.00 | 8,521.77 | 338,748 |
| 2023-11-21 | 9,050.00 | 9,110.00 | 8,750.00 | 8,950.00 | 8,766.65 | 549,803 |
| 2023-11-20 | 8,350.00 | 9,300.00 | 8,180.00 | 9,150.00 | 8,962.55 | 1,477,879 |
| 2023-11-17 | 8,060.00 | 8,350.00 | 8,000.00 | 8,300.00 | 8,129.96 | 281,241 |
| 2023-11-16 | 7,980.00 | 8,350.00 | 7,930.00 | 8,050.00 | 7,885.08 | 342,861 |
| 2023-11-15 | 8,250.00 | 8,300.00 | 7,900.00 | 7,980.00 | 7,816.52 | 388,994 |
| 2023-11-14 | 8,000.00 | 8,320.00 | 8,000.00 | 8,230.00 | 8,061.40 | 285,199 |
| 2023-11-13 | 8,140.00 | 8,350.00 | 7,960.00 | 8,100.00 | 7,934.06 | 212,905 |
| 2023-11-10 | 8,280.00 | 8,550.00 | 8,190.00 | 8,210.00 | 8,041.81 | 175,107 |
| 2023-11-09 | 8,590.00 | 8,610.00 | 8,320.00 | 8,370.00 | 8,198.53 | 219,686 |
| 2023-11-08 | 8,280.00 | 8,600.00 | 8,200.00 | 8,490.00 | 8,316.07 | 226,324 |
| 2023-11-07 | 8,290.00 | 8,340.00 | 8,160.00 | 8,340.00 | 8,169.14 | 131,363 |
| 2023-11-06 | 8,390.00 | 8,400.00 | 8,120.00 | 8,290.00 | 8,120.17 | 200,724 |
| 2023-11-03 | 8,050.00 | 8,490.00 | 8,050.00 | 8,390.00 | 8,218.12 | 257,652 |
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.