Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,030.00 | 8,240.00 | 8,010.00 | 8,010.00 | 7,845.90 | 288,435 |
| 2023-05-04 | 7,820.00 | 7,900.00 | 7,740.00 | 7,850.00 | 7,689.18 | 198,814 |
| 2023-05-03 | 7,770.00 | 7,990.00 | 7,730.00 | 7,800.00 | 7,640.21 | 79,720 |
| 2023-05-02 | 7,990.00 | 7,990.00 | 7,760.00 | 7,840.00 | 7,679.39 | 116,999 |
| 2023-04-28 | 7,580.00 | 8,030.00 | 7,570.00 | 7,940.00 | 7,777.34 | 285,652 |
| 2023-04-27 | 7,680.00 | 7,750.00 | 7,520.00 | 7,580.00 | 7,424.71 | 282,150 |
| 2023-04-26 | 7,760.00 | 7,840.00 | 7,620.00 | 7,720.00 | 7,561.84 | 173,075 |
| 2023-04-25 | 7,960.00 | 8,040.00 | 7,710.00 | 7,760.00 | 7,601.03 | 242,488 |
| 2023-04-24 | 8,020.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,796.93 | 150,912 |
| 2023-04-21 | 8,260.00 | 8,260.00 | 7,960.00 | 8,020.00 | 7,855.70 | 402,464 |
| 2023-04-20 | 8,380.00 | 8,380.00 | 8,210.00 | 8,260.00 | 8,090.78 | 248,567 |
| 2023-04-19 | 8,440.00 | 8,480.00 | 8,330.00 | 8,340.00 | 8,169.14 | 142,170 |
| 2023-04-18 | 8,530.00 | 8,600.00 | 8,410.00 | 8,420.00 | 8,247.50 | 219,630 |
| 2023-04-17 | 8,680.00 | 8,690.00 | 8,550.00 | 8,620.00 | 8,443.41 | 123,986 |
| 2023-04-14 | 8,660.00 | 8,750.00 | 8,590.00 | 8,640.00 | 8,463.00 | 168,574 |
| 2023-04-13 | 8,510.00 | 8,620.00 | 8,480.00 | 8,620.00 | 8,443.41 | 109,138 |
| 2023-04-12 | 8,700.00 | 8,810.00 | 8,560.00 | 8,580.00 | 8,404.23 | 148,455 |
| 2023-04-11 | 8,280.00 | 8,730.00 | 8,280.00 | 8,700.00 | 8,521.77 | 327,916 |
| 2023-04-10 | 8,430.00 | 8,490.00 | 8,120.00 | 8,280.00 | 8,110.37 | 204,387 |
| 2023-04-07 | 8,360.00 | 8,490.00 | 8,320.00 | 8,440.00 | 8,267.09 | 84,972 |
| 2023-04-06 | 8,670.00 | 8,670.00 | 8,330.00 | 8,350.00 | 8,178.94 | 218,849 |
| 2023-04-05 | 8,490.00 | 8,740.00 | 8,410.00 | 8,690.00 | 8,511.97 | 292,133 |
| 2023-04-04 | 8,580.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,394.43 | 174,062 |
| 2023-04-03 | 8,610.00 | 8,610.00 | 8,410.00 | 8,500.00 | 8,325.87 | 163,728 |
| 2023-03-31 | 8,360.00 | 8,550.00 | 8,330.00 | 8,530.00 | 8,355.25 | 261,318 |
| 2023-03-30 | 8,300.00 | 8,370.00 | 8,130.00 | 8,330.00 | 8,159.35 | 274,705 |
| 2023-03-29 | 8,290.00 | 8,400.00 | 8,210.00 | 8,250.00 | 8,080.99 | 182,397 |
| 2023-03-28 | 8,170.00 | 8,290.00 | 8,170.00 | 8,290.00 | 8,120.17 | 97,894 |
| 2023-03-27 | 8,360.00 | 8,360.00 | 8,060.00 | 8,190.00 | 8,022.22 | 221,126 |
| 2023-03-24 | 8,190.00 | 8,320.00 | 8,150.00 | 8,290.00 | 8,120.17 | 93,663 |
| 2023-03-23 | 8,300.00 | 8,300.00 | 8,090.00 | 8,180.00 | 8,012.42 | 293,422 |
| 2023-03-22 | 8,550.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,149.55 | 237,294 |
| 2023-03-21 | 8,580.00 | 8,630.00 | 8,350.00 | 8,440.00 | 8,267.09 | 153,900 |
| 2023-03-20 | 8,560.00 | 8,810.00 | 8,480.00 | 8,500.00 | 8,325.87 | 154,472 |
| 2023-03-17 | 8,490.00 | 8,630.00 | 8,460.00 | 8,510.00 | 8,335.66 | 150,680 |
| 2023-03-16 | 8,600.00 | 8,670.00 | 8,370.00 | 8,410.00 | 8,237.71 | 217,752 |
| 2023-03-15 | 8,620.00 | 8,820.00 | 8,560.00 | 8,730.00 | 8,551.15 | 232,369 |
| 2023-03-14 | 8,750.00 | 8,870.00 | 8,480.00 | 8,480.00 | 8,306.28 | 318,335 |
| 2023-03-13 | 9,040.00 | 9,050.00 | 8,680.00 | 8,810.00 | 8,629.51 | 294,540 |
| 2023-03-10 | 9,450.00 | 9,520.00 | 8,980.00 | 9,040.00 | 8,854.80 | 394,808 |
| 2023-03-09 | 9,250.00 | 9,490.00 | 9,250.00 | 9,460.00 | 9,266.20 | 269,447 |
| 2023-03-08 | 9,560.00 | 9,570.00 | 9,170.00 | 9,240.00 | 9,050.71 | 245,166 |
| 2023-03-07 | 9,260.00 | 9,670.00 | 9,200.00 | 9,550.00 | 9,354.35 | 271,447 |
| 2023-03-06 | 9,480.00 | 9,480.00 | 9,230.00 | 9,260.00 | 9,070.30 | 149,252 |
| 2023-03-03 | 9,410.00 | 9,490.00 | 9,320.00 | 9,370.00 | 9,178.04 | 112,624 |
| 2023-03-02 | 9,300.00 | 9,440.00 | 9,190.00 | 9,340.00 | 9,148.66 | 84,782 |
| 2023-02-28 | 9,400.00 | 9,470.00 | 9,250.00 | 9,320.00 | 9,129.07 | 98,978 |
| 2023-02-27 | 9,120.00 | 9,430.00 | 9,000.00 | 9,360.00 | 9,168.25 | 153,826 |
| 2023-02-24 | 9,450.00 | 9,520.00 | 9,250.00 | 9,280.00 | 9,089.89 | 146,615 |
| 2023-02-23 | 9,450.00 | 9,550.00 | 9,360.00 | 9,470.00 | 9,275.99 | 99,455 |
| 2023-02-22 | 9,650.00 | 9,650.00 | 9,420.00 | 9,450.00 | 9,256.40 | 143,135 |
| 2023-02-21 | 9,720.00 | 9,920.00 | 9,680.00 | 9,700.00 | 9,501.28 | 144,120 |
| 2023-02-20 | 9,500.00 | 9,840.00 | 9,450.00 | 9,690.00 | 9,491.49 | 149,797 |
| 2023-02-17 | 9,580.00 | 9,660.00 | 9,410.00 | 9,530.00 | 9,334.76 | 101,085 |
| 2023-02-16 | 9,500.00 | 9,690.00 | 9,500.00 | 9,640.00 | 9,442.51 | 136,256 |
| 2023-02-15 | 9,670.00 | 9,700.00 | 9,330.00 | 9,440.00 | 9,246.61 | 245,292 |
| 2023-02-14 | 9,760.00 | 9,810.00 | 9,650.00 | 9,670.00 | 9,471.90 | 148,877 |
| 2023-02-13 | 9,880.00 | 9,980.00 | 9,500.00 | 9,700.00 | 9,501.28 | 463,748 |
| 2023-02-10 | 10,290.00 | 10,320.00 | 9,860.00 | 10,030.00 | 9,824.52 | 467,061 |
| 2023-02-09 | 10,570.00 | 10,600.00 | 10,260.00 | 10,380.00 | 10,167.35 | 216,880 |
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.