Hwaseung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,150.00	13,350.00	12,150.00	13,000.00	12,674.60	934,016
2022-08-11	12,050.00	12,350.00	12,000.00	12,150.00	11,845.88	163,134
2022-08-10	12,600.00	12,650.00	11,850.00	11,900.00	11,602.14	314,704
2022-08-09	12,400.00	12,750.00	12,200.00	12,600.00	12,284.62	140,507
2022-08-08	12,350.00	12,400.00	12,150.00	12,300.00	11,992.12	140,748
2022-08-05	12,200.00	12,800.00	12,150.00	12,550.00	12,235.87	335,454
2022-08-04	12,100.00	12,400.00	12,000.00	12,100.00	11,797.13	257,997
2022-08-03	12,050.00	12,250.00	12,000.00	12,050.00	11,748.38	89,256
2022-08-02	12,250.00	12,300.00	12,000.00	12,050.00	11,748.38	77,411
2022-08-01	12,100.00	12,500.00	12,050.00	12,300.00	11,992.12	109,991
2022-07-29	12,200.00	12,400.00	12,000.00	12,050.00	11,748.38	83,802
2022-07-28	12,100.00	12,350.00	11,800.00	12,000.00	11,699.63	199,535
2022-07-27	12,100.00	12,150.00	11,850.00	12,000.00	11,699.63	141,410
2022-07-26	12,150.00	12,300.00	12,050.00	12,100.00	11,797.13	41,736
2022-07-25	12,300.00	12,500.00	12,250.00	12,250.00	11,943.38	66,589
2022-07-22	12,200.00	12,650.00	12,100.00	12,350.00	12,040.87	136,921
2022-07-21	12,150.00	12,300.00	12,050.00	12,200.00	11,894.63	87,084
2022-07-20	11,950.00	12,400.00	11,900.00	12,200.00	11,894.63	221,569
2022-07-19	11,650.00	11,850.00	11,450.00	11,700.00	11,407.14	229,298
2022-07-18	10,950.00	11,250.00	10,850.00	11,150.00	10,870.91	124,751
2022-07-15	11,200.00	11,200.00	10,550.00	10,800.00	10,529.67	289,932
2022-07-14	11,200.00	11,350.00	11,100.00	11,150.00	10,870.91	124,990
2022-07-13	11,000.00	11,400.00	11,000.00	11,300.00	11,017.15	137,391
2022-07-12	11,700.00	11,700.00	10,950.00	11,050.00	10,773.41	231,542
2022-07-11	11,750.00	11,900.00	11,500.00	11,700.00	11,407.14	130,167
2022-07-08	11,850.00	11,950.00	11,600.00	11,750.00	11,455.89	125,332
2022-07-07	11,600.00	11,800.00	11,450.00	11,750.00	11,455.89	146,597
2022-07-06	11,750.00	11,900.00	11,350.00	11,500.00	11,212.15	150,710
2022-07-05	11,500.00	11,900.00	11,500.00	11,750.00	11,455.89	83,384
2022-07-04	11,550.00	11,550.00	11,100.00	11,500.00	11,212.15	198,465
2022-07-01	12,000.00	12,250.00	11,250.00	11,500.00	11,212.15	291,884
2022-06-30	12,400.00	12,400.00	11,650.00	11,950.00	11,650.88	216,057
2022-06-29	12,550.00	12,900.00	12,200.00	12,250.00	11,943.38	290,440
2022-06-28	13,000.00	13,150.00	12,600.00	12,800.00	12,479.61	199,181
2022-06-27	13,200.00	13,200.00	12,850.00	13,050.00	12,723.35	186,194
2022-06-24	12,350.00	13,250.00	12,350.00	13,050.00	12,723.35	128,420
2022-06-23	13,000.00	13,150.00	12,150.00	12,350.00	12,040.87	251,578
2022-06-22	13,850.00	13,850.00	12,850.00	13,000.00	12,674.60	181,934
2022-06-21	13,700.00	13,950.00	13,500.00	13,800.00	13,454.58	134,414
2022-06-20	14,550.00	14,550.00	13,250.00	13,550.00	13,210.84	166,184
2022-06-17	13,950.00	14,500.00	13,700.00	14,350.00	13,990.81	117,607
2022-06-16	14,300.00	14,650.00	14,150.00	14,200.00	13,844.57	87,325
2022-06-15	14,000.00	14,450.00	13,850.00	14,050.00	13,698.32	140,258
2022-06-14	14,100.00	14,400.00	13,500.00	14,150.00	13,795.82	218,304
2022-06-13	14,800.00	15,000.00	14,200.00	14,300.00	13,942.06	166,501
2022-06-10	15,500.00	15,600.00	15,000.00	15,150.00	14,770.79	169,148
2022-06-09	15,500.00	15,750.00	15,400.00	15,750.00	15,355.77	70,056
2022-06-08	15,850.00	16,100.00	15,400.00	15,600.00	15,209.52	89,612
2022-06-07	15,950.00	16,150.00	15,700.00	15,950.00	15,550.76	77,706
2022-06-03	15,700.00	16,100.00	15,650.00	16,050.00	15,648.26	125,116
2022-06-02	15,700.00	15,800.00	15,450.00	15,600.00	15,209.52	89,966
2022-05-31	15,800.00	16,000.00	15,550.00	15,800.00	15,404.52	94,278
2022-05-30	16,300.00	16,300.00	15,800.00	15,800.00	15,404.52	61,452
2022-05-27	16,150.00	16,300.00	15,800.00	15,950.00	15,550.76	59,448
2022-05-26	15,450.00	16,250.00	15,450.00	15,850.00	15,453.27	165,448
2022-05-25	15,300.00	15,950.00	15,100.00	15,650.00	15,258.27	98,546
2022-05-24	15,800.00	15,850.00	15,150.00	15,200.00	14,819.54	92,491
2022-05-23	16,000.00	16,200.00	15,450.00	15,900.00	15,502.01	101,873
2022-05-20	15,550.00	16,150.00	15,500.00	16,000.00	15,599.51	98,981
2022-05-19	15,850.00	16,050.00	15,450.00	15,550.00	15,160.77	174,918

← NewerPage 18 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.