Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,410.00 | 8,460.00 | 8,080.00 | 8,200.00 | 8,032.01 | 155,864 |
| 2023-08-01 | 8,500.00 | 8,620.00 | 8,340.00 | 8,410.00 | 8,237.71 | 99,473 |
| 2023-07-31 | 8,400.00 | 8,610.00 | 8,200.00 | 8,540.00 | 8,365.05 | 157,531 |
| 2023-07-28 | 8,300.00 | 8,470.00 | 8,230.00 | 8,310.00 | 8,139.76 | 96,045 |
| 2023-07-27 | 7,820.00 | 8,420.00 | 7,820.00 | 8,300.00 | 8,129.96 | 176,935 |
| 2023-07-26 | 8,070.00 | 8,140.00 | 7,760.00 | 8,000.00 | 7,836.11 | 223,014 |
| 2023-07-25 | 8,000.00 | 8,210.00 | 7,980.00 | 8,050.00 | 7,885.08 | 141,111 |
| 2023-07-24 | 8,140.00 | 8,190.00 | 7,990.00 | 8,070.00 | 7,904.67 | 139,998 |
| 2023-07-21 | 8,350.00 | 8,440.00 | 8,070.00 | 8,140.00 | 7,973.24 | 168,904 |
| 2023-07-20 | 8,210.00 | 8,550.00 | 8,210.00 | 8,480.00 | 8,306.28 | 111,838 |
| 2023-07-19 | 8,400.00 | 8,400.00 | 8,220.00 | 8,300.00 | 8,129.96 | 139,876 |
| 2023-07-18 | 8,370.00 | 8,480.00 | 8,220.00 | 8,240.00 | 8,071.19 | 170,660 |
| 2023-07-17 | 8,600.00 | 8,650.00 | 8,340.00 | 8,440.00 | 8,267.09 | 206,914 |
| 2023-07-14 | 8,770.00 | 8,770.00 | 8,460.00 | 8,570.00 | 8,394.43 | 198,830 |
| 2023-07-13 | 8,990.00 | 9,000.00 | 8,620.00 | 8,680.00 | 8,502.18 | 300,743 |
| 2023-07-12 | 8,750.00 | 9,060.00 | 8,600.00 | 8,890.00 | 8,707.88 | 196,961 |
| 2023-07-11 | 8,500.00 | 8,870.00 | 8,470.00 | 8,790.00 | 8,609.92 | 251,692 |
| 2023-07-10 | 8,740.00 | 8,790.00 | 8,400.00 | 8,430.00 | 8,257.30 | 293,169 |
| 2023-07-07 | 8,870.00 | 9,060.00 | 8,760.00 | 8,800.00 | 8,619.72 | 255,643 |
| 2023-07-06 | 8,860.00 | 9,050.00 | 8,620.00 | 8,930.00 | 8,747.06 | 353,767 |
| 2023-07-05 | 9,090.00 | 9,100.00 | 8,730.00 | 8,800.00 | 8,619.72 | 278,912 |
| 2023-07-04 | 8,940.00 | 9,110.00 | 8,910.00 | 9,000.00 | 8,815.62 | 292,536 |
| 2023-07-03 | 9,170.00 | 9,350.00 | 8,860.00 | 8,940.00 | 8,756.85 | 534,410 |
| 2023-06-30 | 9,210.00 | 9,540.00 | 9,130.00 | 9,260.00 | 9,070.30 | 773,903 |
| 2023-06-29 | 8,780.00 | 9,330.00 | 8,770.00 | 9,270.00 | 9,080.09 | 999,214 |
| 2023-06-28 | 8,740.00 | 8,930.00 | 8,500.00 | 8,910.00 | 8,727.47 | 1,038,650 |
| 2023-06-27 | 8,020.00 | 8,820.00 | 8,020.00 | 8,750.00 | 8,570.74 | 2,466,824 |
| 2023-06-26 | 7,880.00 | 7,970.00 | 7,710.00 | 7,940.00 | 7,777.34 | 126,030 |
| 2023-06-23 | 7,940.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,738.16 | 135,140 |
| 2023-06-22 | 7,850.00 | 8,070.00 | 7,840.00 | 7,940.00 | 7,777.34 | 203,505 |
| 2023-06-21 | 8,120.00 | 8,210.00 | 7,830.00 | 7,860.00 | 7,698.98 | 327,161 |
| 2023-06-20 | 7,740.00 | 8,190.00 | 7,740.00 | 8,120.00 | 7,953.65 | 624,536 |
| 2023-06-19 | 7,670.00 | 7,750.00 | 7,530.00 | 7,740.00 | 7,581.44 | 186,062 |
| 2023-06-16 | 7,420.00 | 7,770.00 | 7,420.00 | 7,640.00 | 7,483.48 | 459,933 |
| 2023-06-15 | 7,420.00 | 7,470.00 | 7,320.00 | 7,400.00 | 7,248.40 | 163,285 |
| 2023-06-14 | 7,330.00 | 7,430.00 | 7,260.00 | 7,330.00 | 7,179.83 | 166,100 |
| 2023-06-13 | 7,270.00 | 7,420.00 | 7,210.00 | 7,290.00 | 7,140.65 | 268,905 |
| 2023-06-12 | 7,310.00 | 7,330.00 | 7,170.00 | 7,220.00 | 7,072.09 | 235,530 |
| 2023-06-09 | 7,480.00 | 7,480.00 | 7,270.00 | 7,310.00 | 7,160.24 | 249,071 |
| 2023-06-08 | 7,340.00 | 7,440.00 | 7,240.00 | 7,440.00 | 7,287.58 | 659,209 |
| 2023-06-07 | 7,320.00 | 7,570.00 | 7,300.00 | 7,340.00 | 7,189.63 | 341,634 |
| 2023-06-05 | 7,120.00 | 7,400.00 | 7,120.00 | 7,310.00 | 7,160.24 | 204,305 |
| 2023-06-02 | 7,170.00 | 7,210.00 | 7,100.00 | 7,150.00 | 7,003.52 | 197,031 |
| 2023-06-01 | 7,220.00 | 7,240.00 | 7,120.00 | 7,160.00 | 7,013.32 | 142,046 |
| 2023-05-31 | 7,130.00 | 7,260.00 | 7,100.00 | 7,170.00 | 7,023.11 | 160,232 |
| 2023-05-30 | 7,290.00 | 7,390.00 | 7,100.00 | 7,130.00 | 6,983.93 | 264,845 |
| 2023-05-26 | 7,330.00 | 7,370.00 | 7,200.00 | 7,280.00 | 7,130.86 | 195,371 |
| 2023-05-25 | 7,610.00 | 7,620.00 | 7,300.00 | 7,330.00 | 7,179.83 | 316,979 |
| 2023-05-24 | 7,590.00 | 7,650.00 | 7,540.00 | 7,560.00 | 7,405.12 | 158,891 |
| 2023-05-23 | 7,570.00 | 7,700.00 | 7,510.00 | 7,680.00 | 7,522.66 | 173,414 |
| 2023-05-22 | 7,400.00 | 7,580.00 | 7,400.00 | 7,560.00 | 7,405.12 | 284,309 |
| 2023-05-19 | 7,540.00 | 7,540.00 | 7,340.00 | 7,430.00 | 7,277.79 | 496,814 |
| 2023-05-18 | 7,660.00 | 7,660.00 | 7,500.00 | 7,570.00 | 7,414.92 | 245,797 |
| 2023-05-17 | 7,510.00 | 7,660.00 | 7,440.00 | 7,620.00 | 7,463.89 | 267,621 |
| 2023-05-16 | 7,740.00 | 7,790.00 | 7,500.00 | 7,580.00 | 7,424.71 | 307,282 |
| 2023-05-15 | 7,880.00 | 7,880.00 | 7,650.00 | 7,750.00 | 7,591.23 | 211,903 |
| 2023-05-12 | 7,970.00 | 8,000.00 | 7,860.00 | 7,920.00 | 7,757.75 | 143,325 |
| 2023-05-11 | 8,090.00 | 8,120.00 | 7,950.00 | 7,970.00 | 7,806.72 | 230,352 |
| 2023-05-10 | 8,130.00 | 8,250.00 | 7,980.00 | 8,070.00 | 7,904.67 | 120,372 |
| 2023-05-09 | 8,020.00 | 8,100.00 | 7,810.00 | 8,030.00 | 7,865.49 | 106,486 |
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.