Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,730.00 | 10,790.00 | 10,460.00 | 10,530.00 | 10,314.28 | 168,981 |
| 2023-02-07 | 10,590.00 | 10,920.00 | 10,500.00 | 10,710.00 | 10,490.59 | 182,851 |
| 2023-02-06 | 11,100.00 | 11,100.00 | 10,590.00 | 10,640.00 | 10,422.02 | 218,221 |
| 2023-02-03 | 10,640.00 | 11,360.00 | 10,570.00 | 11,030.00 | 10,804.03 | 492,779 |
| 2023-02-02 | 10,260.00 | 10,760.00 | 10,260.00 | 10,650.00 | 10,431.82 | 351,890 |
| 2023-02-01 | 10,200.00 | 10,350.00 | 10,080.00 | 10,250.00 | 10,040.01 | 183,683 |
| 2023-01-31 | 10,030.00 | 10,340.00 | 10,030.00 | 10,200.00 | 9,991.04 | 139,889 |
| 2023-01-30 | 10,290.00 | 10,330.00 | 10,050.00 | 10,120.00 | 9,912.68 | 131,814 |
| 2023-01-27 | 10,280.00 | 10,470.00 | 10,250.00 | 10,280.00 | 10,069.40 | 238,951 |
| 2023-01-26 | 10,260.00 | 10,350.00 | 10,170.00 | 10,290.00 | 10,079.19 | 122,157 |
| 2023-01-25 | 10,400.00 | 10,490.00 | 10,170.00 | 10,310.00 | 10,098.79 | 171,567 |
| 2023-01-20 | 10,200.00 | 10,450.00 | 9,990.00 | 10,300.00 | 10,088.99 | 304,067 |
| 2023-01-19 | 10,300.00 | 10,400.00 | 9,990.00 | 10,200.00 | 9,991.04 | 388,847 |
| 2023-01-18 | 9,900.00 | 10,550.00 | 9,830.00 | 10,350.00 | 10,137.97 | 490,027 |
| 2023-01-17 | 9,880.00 | 10,050.00 | 9,830.00 | 9,840.00 | 9,638.41 | 148,061 |
| 2023-01-16 | 9,810.00 | 10,100.00 | 9,700.00 | 9,850.00 | 9,648.21 | 223,108 |
| 2023-01-13 | 9,920.00 | 9,970.00 | 9,750.00 | 9,800.00 | 9,599.23 | 110,447 |
| 2023-01-12 | 9,810.00 | 9,960.00 | 9,700.00 | 9,880.00 | 9,677.59 | 233,564 |
| 2023-01-11 | 9,860.00 | 9,940.00 | 9,710.00 | 9,720.00 | 9,520.87 | 243,948 |
| 2023-01-10 | 9,430.00 | 10,200.00 | 9,360.00 | 9,860.00 | 9,658.00 | 749,393 |
| 2023-01-09 | 9,270.00 | 9,570.00 | 9,240.00 | 9,440.00 | 9,246.61 | 177,660 |
| 2023-01-06 | 9,010.00 | 9,340.00 | 8,870.00 | 9,180.00 | 8,991.93 | 189,754 |
| 2023-01-05 | 8,930.00 | 9,180.00 | 8,920.00 | 9,010.00 | 8,825.42 | 175,144 |
| 2023-01-04 | 8,620.00 | 8,950.00 | 8,540.00 | 8,880.00 | 8,698.08 | 182,702 |
| 2023-01-03 | 8,800.00 | 8,840.00 | 8,460.00 | 8,620.00 | 8,443.41 | 272,700 |
| 2023-01-02 | 9,230.00 | 9,260.00 | 8,730.00 | 8,840.00 | 8,658.90 | 370,533 |
| 2022-12-29 | 9,430.00 | 9,440.00 | 9,100.00 | 9,230.00 | 9,040.91 | 327,117 |
| 2022-12-28 | 9,680.00 | 9,720.00 | 9,420.00 | 9,530.00 | 9,334.76 | 232,479 |
| 2022-12-27 | 9,290.00 | 9,880.00 | 9,290.00 | 9,700.00 | 9,457.20 | 400,999 |
| 2022-12-26 | 9,500.00 | 9,500.00 | 9,170.00 | 9,300.00 | 9,067.22 | 297,262 |
| 2022-12-23 | 9,990.00 | 10,200.00 | 9,390.00 | 9,410.00 | 9,174.46 | 840,763 |
| 2022-12-22 | 10,300.00 | 10,500.00 | 10,000.00 | 10,050.00 | 9,798.44 | 599,021 |
| 2022-12-21 | 9,370.00 | 10,450.00 | 9,350.00 | 10,200.00 | 9,944.69 | 2,224,070 |
| 2022-12-20 | 9,400.00 | 9,400.00 | 9,070.00 | 9,120.00 | 8,891.72 | 156,571 |
| 2022-12-19 | 9,650.00 | 9,650.00 | 9,400.00 | 9,400.00 | 9,164.71 | 68,556 |
| 2022-12-16 | 9,600.00 | 9,780.00 | 9,470.00 | 9,540.00 | 9,301.21 | 143,354 |
| 2022-12-15 | 9,530.00 | 9,880.00 | 9,450.00 | 9,620.00 | 9,379.21 | 202,117 |
| 2022-12-14 | 9,430.00 | 9,670.00 | 9,430.00 | 9,530.00 | 9,291.46 | 143,727 |
| 2022-12-13 | 9,300.00 | 9,430.00 | 9,210.00 | 9,360.00 | 9,125.71 | 89,314 |
| 2022-12-12 | 9,380.00 | 9,420.00 | 9,270.00 | 9,270.00 | 9,037.97 | 55,376 |
| 2022-12-09 | 9,250.00 | 9,370.00 | 9,110.00 | 9,370.00 | 9,135.46 | 181,074 |
| 2022-12-08 | 9,300.00 | 9,390.00 | 9,190.00 | 9,210.00 | 8,979.47 | 167,247 |
| 2022-12-07 | 9,450.00 | 9,480.00 | 9,270.00 | 9,360.00 | 9,125.71 | 178,445 |
| 2022-12-06 | 9,590.00 | 9,760.00 | 9,360.00 | 9,450.00 | 9,213.46 | 136,248 |
| 2022-12-05 | 9,620.00 | 9,700.00 | 9,490.00 | 9,600.00 | 9,359.71 | 130,218 |
| 2022-12-02 | 9,560.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,359.71 | 206,085 |
| 2022-12-01 | 9,560.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,359.71 | 202,972 |
| 2022-11-30 | 9,340.00 | 9,440.00 | 9,200.00 | 9,370.00 | 9,135.46 | 138,038 |
| 2022-11-29 | 9,240.00 | 9,350.00 | 9,100.00 | 9,350.00 | 9,115.96 | 147,403 |
| 2022-11-28 | 9,390.00 | 9,400.00 | 9,170.00 | 9,240.00 | 9,008.72 | 169,318 |
| 2022-11-25 | 10,100.00 | 10,150.00 | 9,320.00 | 9,370.00 | 9,135.46 | 546,220 |
| 2022-11-24 | 9,910.00 | 10,250.00 | 9,910.00 | 10,050.00 | 9,798.44 | 162,499 |
| 2022-11-23 | 9,660.00 | 9,960.00 | 9,620.00 | 9,870.00 | 9,622.95 | 192,811 |
| 2022-11-22 | 9,950.00 | 9,980.00 | 9,560.00 | 9,560.00 | 9,320.71 | 246,825 |
| 2022-11-21 | 10,400.00 | 10,450.00 | 9,990.00 | 10,000.00 | 9,749.69 | 140,504 |
| 2022-11-18 | 10,200.00 | 10,500.00 | 10,150.00 | 10,250.00 | 9,993.44 | 169,706 |
| 2022-11-17 | 10,400.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,895.94 | 171,164 |
| 2022-11-16 | 10,400.00 | 10,700.00 | 10,100.00 | 10,450.00 | 10,188.43 | 244,244 |
| 2022-11-15 | 10,450.00 | 10,550.00 | 10,150.00 | 10,350.00 | 10,090.93 | 250,853 |
| 2022-11-14 | 9,880.00 | 10,800.00 | 9,880.00 | 10,450.00 | 10,188.43 | 633,379 |
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.