Hwaseung Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	9,880.00	10,050.00	9,690.00	9,780.00	9,535.20	227,291
2022-11-10	9,680.00	9,880.00	9,510.00	9,580.00	9,340.21	192,090
2022-11-09	9,910.00	9,940.00	9,760.00	9,770.00	9,525.45	128,297
2022-11-08	9,500.00	9,920.00	9,500.00	9,820.00	9,574.20	232,039
2022-11-07	9,290.00	9,710.00	9,220.00	9,500.00	9,262.21	426,786
2022-11-04	8,760.00	9,130.00	8,700.00	9,090.00	8,862.47	310,230
2022-11-03	9,010.00	9,010.00	8,760.00	8,790.00	8,569.98	357,124
2022-11-02	8,950.00	9,170.00	8,900.00	9,090.00	8,862.47	217,617
2022-11-01	8,860.00	9,050.00	8,780.00	8,950.00	8,725.98	333,665
2022-10-31	8,970.00	8,970.00	8,760.00	8,820.00	8,599.23	197,596
2022-10-28	9,070.00	9,200.00	8,780.00	8,800.00	8,579.73	330,626
2022-10-27	8,960.00	9,070.00	8,900.00	9,070.00	8,842.97	241,483
2022-10-26	9,690.00	9,700.00	8,830.00	8,930.00	8,706.48	666,638
2022-10-25	10,050.00	10,100.00	9,690.00	9,690.00	9,447.45	174,442
2022-10-24	10,150.00	10,300.00	9,950.00	9,980.00	9,730.20	166,436
2022-10-21	10,150.00	10,200.00	9,960.00	10,000.00	9,749.69	193,299
2022-10-20	10,600.00	10,700.00	10,050.00	10,200.00	9,944.69	205,573
2022-10-19	10,750.00	10,850.00	10,500.00	10,650.00	10,383.42	116,752
2022-10-18	10,650.00	10,850.00	10,450.00	10,650.00	10,383.42	196,338
2022-10-17	10,100.00	10,400.00	9,870.00	10,400.00	10,139.68	124,064
2022-10-14	10,200.00	10,500.00	10,100.00	10,250.00	9,993.44	211,165
2022-10-13	10,200.00	10,450.00	10,000.00	10,000.00	9,749.69	243,839
2022-10-12	10,350.00	10,550.00	10,150.00	10,250.00	9,993.44	110,854
2022-10-11	10,600.00	10,800.00	10,200.00	10,350.00	10,090.93	224,708
2022-10-07	10,900.00	11,050.00	10,700.00	10,850.00	10,578.42	179,019
2022-10-06	10,950.00	11,300.00	10,950.00	11,000.00	10,724.66	110,902
2022-10-05	11,400.00	11,500.00	10,750.00	10,900.00	10,627.17	161,248
2022-10-04	10,950.00	11,050.00	10,450.00	10,850.00	10,578.42	219,432
2022-09-30	10,950.00	11,100.00	10,400.00	10,700.00	10,432.17	359,083
2022-09-29	11,550.00	11,800.00	11,100.00	11,100.00	10,822.16	205,606
2022-09-28	11,900.00	12,050.00	11,250.00	11,450.00	11,163.40	244,664
2022-09-27	12,400.00	12,600.00	11,700.00	12,000.00	11,699.63	231,498
2022-09-26	12,900.00	12,900.00	12,100.00	12,250.00	11,943.38	202,881
2022-09-23	13,600.00	13,750.00	13,000.00	13,000.00	12,674.60	147,354
2022-09-22	13,300.00	13,800.00	13,250.00	13,750.00	13,405.83	161,194
2022-09-21	13,850.00	14,050.00	13,400.00	13,500.00	13,162.09	151,862
2022-09-20	13,900.00	14,400.00	13,800.00	14,000.00	13,649.57	315,615
2022-09-19	13,850.00	14,150.00	13,600.00	13,750.00	13,405.83	264,543
2022-09-16	13,700.00	13,950.00	13,450.00	13,700.00	13,357.08	367,130
2022-09-15	13,000.00	14,100.00	12,750.00	13,650.00	13,308.33	584,114
2022-09-14	12,650.00	12,950.00	12,550.00	12,850.00	12,528.36	93,109
2022-09-13	13,100.00	13,250.00	13,000.00	13,100.00	12,772.10	76,768
2022-09-08	12,650.00	13,100.00	12,550.00	12,900.00	12,577.11	171,535
2022-09-07	12,500.00	12,600.00	12,300.00	12,500.00	12,187.12	93,763
2022-09-06	12,600.00	12,850.00	12,300.00	12,600.00	12,284.62	59,160
2022-09-05	12,650.00	12,900.00	12,400.00	12,550.00	12,235.87	54,690
2022-09-02	12,800.00	13,050.00	12,600.00	12,650.00	12,333.36	93,176
2022-09-01	13,100.00	13,200.00	12,650.00	12,650.00	12,333.36	130,548
2022-08-31	13,200.00	13,500.00	13,100.00	13,250.00	12,918.35	159,724
2022-08-30	13,000.00	13,400.00	13,000.00	13,300.00	12,967.09	151,894
2022-08-29	12,700.00	13,000.00	12,450.00	12,850.00	12,528.36	177,312
2022-08-26	13,450.00	13,450.00	13,200.00	13,200.00	12,869.60	95,855
2022-08-25	13,050.00	13,800.00	13,050.00	13,300.00	12,967.09	364,686
2022-08-24	12,750.00	13,350.00	12,750.00	13,050.00	12,723.35	186,940
2022-08-23	13,150.00	13,200.00	12,750.00	12,750.00	12,430.86	231,746
2022-08-22	13,300.00	13,450.00	13,100.00	13,350.00	13,015.84	147,938
2022-08-19	13,700.00	13,850.00	13,400.00	13,400.00	13,064.59	137,802
2022-08-18	13,200.00	14,050.00	13,200.00	13,800.00	13,454.58	322,096
2022-08-17	13,400.00	13,800.00	13,300.00	13,400.00	13,064.59	276,680
2022-08-16	13,300.00	13,750.00	13,100.00	13,350.00	13,015.84	563,324

← NewerPage 17 of 21 · 1,228 trading daysOlder →

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.