Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,250.00 | 8,360.00 | 8,000.00 | 8,060.00 | 7,894.88 | 315,705 |
| 2023-11-01 | 8,380.00 | 8,490.00 | 8,130.00 | 8,250.00 | 8,080.99 | 190,849 |
| 2023-10-31 | 8,200.00 | 8,680.00 | 8,200.00 | 8,410.00 | 8,237.71 | 389,010 |
| 2023-10-30 | 7,930.00 | 8,290.00 | 7,880.00 | 8,180.00 | 8,012.42 | 168,326 |
| 2023-10-27 | 8,080.00 | 8,280.00 | 7,910.00 | 7,950.00 | 7,787.13 | 262,665 |
| 2023-10-26 | 8,290.00 | 8,470.00 | 8,100.00 | 8,250.00 | 8,080.99 | 258,351 |
| 2023-10-25 | 8,130.00 | 8,630.00 | 8,050.00 | 8,400.00 | 8,227.91 | 840,649 |
| 2023-10-24 | 7,820.00 | 8,020.00 | 7,400.00 | 7,980.00 | 7,816.52 | 219,534 |
| 2023-10-23 | 7,480.00 | 7,770.00 | 7,480.00 | 7,610.00 | 7,454.10 | 87,420 |
| 2023-10-20 | 7,640.00 | 7,750.00 | 7,380.00 | 7,590.00 | 7,434.51 | 121,918 |
| 2023-10-19 | 7,630.00 | 7,830.00 | 7,530.00 | 7,660.00 | 7,503.07 | 300,355 |
| 2023-10-18 | 7,180.00 | 7,740.00 | 7,180.00 | 7,690.00 | 7,532.46 | 330,753 |
| 2023-10-17 | 7,200.00 | 7,230.00 | 7,120.00 | 7,200.00 | 7,052.50 | 37,384 |
| 2023-10-16 | 7,170.00 | 7,180.00 | 7,020.00 | 7,090.00 | 6,944.75 | 98,356 |
| 2023-10-13 | 7,360.00 | 7,360.00 | 7,160.00 | 7,220.00 | 7,072.09 | 85,655 |
| 2023-10-12 | 7,450.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,238.61 | 114,579 |
| 2023-10-11 | 7,260.00 | 7,620.00 | 7,260.00 | 7,440.00 | 7,287.58 | 77,191 |
| 2023-10-10 | 7,200.00 | 7,590.00 | 7,200.00 | 7,260.00 | 7,111.27 | 108,070 |
| 2023-10-06 | 7,070.00 | 7,250.00 | 7,070.00 | 7,180.00 | 7,032.91 | 84,769 |
| 2023-10-05 | 7,300.00 | 7,450.00 | 7,150.00 | 7,170.00 | 7,023.11 | 140,383 |
| 2023-10-04 | 7,520.00 | 7,660.00 | 7,210.00 | 7,250.00 | 7,101.47 | 144,383 |
| 2023-09-27 | 7,260.00 | 7,670.00 | 7,260.00 | 7,540.00 | 7,385.53 | 140,708 |
| 2023-09-26 | 7,600.00 | 7,670.00 | 7,300.00 | 7,350.00 | 7,199.42 | 150,171 |
| 2023-09-25 | 7,160.00 | 7,720.00 | 7,160.00 | 7,670.00 | 7,512.87 | 233,894 |
| 2023-09-22 | 7,100.00 | 7,270.00 | 7,100.00 | 7,220.00 | 7,072.09 | 97,958 |
| 2023-09-21 | 7,270.00 | 7,340.00 | 7,190.00 | 7,240.00 | 7,091.68 | 132,662 |
| 2023-09-20 | 7,310.00 | 7,400.00 | 7,220.00 | 7,290.00 | 7,140.65 | 135,355 |
| 2023-09-19 | 7,430.00 | 7,430.00 | 7,260.00 | 7,360.00 | 7,209.22 | 122,539 |
| 2023-09-18 | 7,420.00 | 7,480.00 | 7,370.00 | 7,450.00 | 7,297.38 | 89,878 |
| 2023-09-15 | 7,480.00 | 7,540.00 | 7,390.00 | 7,480.00 | 7,326.76 | 130,666 |
| 2023-09-14 | 7,440.00 | 7,510.00 | 7,370.00 | 7,500.00 | 7,346.35 | 95,538 |
| 2023-09-13 | 7,500.00 | 7,580.00 | 7,360.00 | 7,450.00 | 7,297.38 | 90,335 |
| 2023-09-12 | 7,600.00 | 7,730.00 | 7,480.00 | 7,540.00 | 7,385.53 | 88,187 |
| 2023-09-11 | 7,500.00 | 7,800.00 | 7,420.00 | 7,630.00 | 7,473.69 | 168,178 |
| 2023-09-08 | 7,210.00 | 7,570.00 | 7,180.00 | 7,490.00 | 7,336.56 | 241,010 |
| 2023-09-07 | 7,400.00 | 7,480.00 | 7,200.00 | 7,220.00 | 7,072.09 | 213,114 |
| 2023-09-06 | 7,560.00 | 7,640.00 | 7,440.00 | 7,440.00 | 7,287.58 | 147,838 |
| 2023-09-05 | 7,710.00 | 7,710.00 | 7,510.00 | 7,610.00 | 7,454.10 | 156,845 |
| 2023-09-04 | 7,630.00 | 7,770.00 | 7,600.00 | 7,660.00 | 7,503.07 | 82,412 |
| 2023-09-01 | 7,650.00 | 7,700.00 | 7,560.00 | 7,650.00 | 7,493.28 | 89,417 |
| 2023-08-31 | 7,630.00 | 7,730.00 | 7,600.00 | 7,650.00 | 7,493.28 | 86,585 |
| 2023-08-30 | 7,740.00 | 7,870.00 | 7,620.00 | 7,630.00 | 7,473.69 | 210,080 |
| 2023-08-29 | 7,610.00 | 7,730.00 | 7,610.00 | 7,680.00 | 7,522.66 | 53,549 |
| 2023-08-28 | 7,560.00 | 7,730.00 | 7,560.00 | 7,610.00 | 7,454.10 | 88,797 |
| 2023-08-25 | 7,620.00 | 7,780.00 | 7,510.00 | 7,560.00 | 7,405.12 | 199,456 |
| 2023-08-24 | 7,640.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,473.69 | 178,245 |
| 2023-08-23 | 8,200.00 | 8,200.00 | 7,620.00 | 7,710.00 | 7,552.05 | 386,835 |
| 2023-08-22 | 8,080.00 | 8,190.00 | 8,080.00 | 8,130.00 | 7,963.45 | 51,881 |
| 2023-08-21 | 8,060.00 | 8,210.00 | 8,040.00 | 8,110.00 | 7,943.86 | 50,747 |
| 2023-08-18 | 7,840.00 | 8,300.00 | 7,840.00 | 8,170.00 | 8,002.63 | 187,142 |
| 2023-08-17 | 8,090.00 | 8,170.00 | 7,730.00 | 8,000.00 | 7,836.11 | 231,781 |
| 2023-08-16 | 8,330.00 | 8,400.00 | 8,060.00 | 8,090.00 | 7,924.26 | 224,307 |
| 2023-08-14 | 8,510.00 | 8,560.00 | 8,250.00 | 8,460.00 | 8,286.68 | 217,819 |
| 2023-08-11 | 9,220.00 | 9,270.00 | 8,550.00 | 8,600.00 | 8,423.82 | 416,577 |
| 2023-08-10 | 8,540.00 | 9,150.00 | 8,530.00 | 9,120.00 | 8,933.16 | 368,498 |
| 2023-08-09 | 8,510.00 | 8,660.00 | 8,440.00 | 8,530.00 | 8,355.25 | 101,782 |
| 2023-08-08 | 8,840.00 | 8,970.00 | 8,520.00 | 8,520.00 | 8,345.46 | 289,406 |
| 2023-08-07 | 8,980.00 | 9,090.00 | 8,590.00 | 8,990.00 | 8,805.83 | 316,029 |
| 2023-08-04 | 8,290.00 | 9,180.00 | 8,190.00 | 8,990.00 | 8,805.83 | 729,360 |
| 2023-08-03 | 8,190.00 | 8,350.00 | 8,050.00 | 8,290.00 | 8,120.17 | 142,282 |
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.