Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,650.00 | 17,100.00 | 16,000.00 | 16,200.00 | 15,794.51 | 243,479 |
| 2022-05-17 | 15,100.00 | 17,200.00 | 15,100.00 | 16,650.00 | 16,233.24 | 559,323 |
| 2022-05-16 | 14,800.00 | 15,500.00 | 14,650.00 | 15,350.00 | 14,965.78 | 221,396 |
| 2022-05-13 | 14,200.00 | 14,700.00 | 13,900.00 | 14,600.00 | 14,234.55 | 171,747 |
| 2022-05-12 | 14,500.00 | 14,550.00 | 13,850.00 | 14,050.00 | 13,698.32 | 227,098 |
| 2022-05-11 | 14,900.00 | 14,950.00 | 14,500.00 | 14,800.00 | 14,429.55 | 172,786 |
| 2022-05-10 | 14,800.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,527.04 | 165,066 |
| 2022-05-09 | 16,150.00 | 16,200.00 | 15,100.00 | 15,150.00 | 14,770.79 | 256,031 |
| 2022-05-06 | 16,450.00 | 16,600.00 | 15,800.00 | 16,500.00 | 16,087.00 | 172,990 |
| 2022-05-04 | 16,550.00 | 16,800.00 | 16,450.00 | 16,700.00 | 16,281.99 | 50,525 |
| 2022-05-03 | 16,950.00 | 17,250.00 | 16,500.00 | 16,550.00 | 16,135.74 | 93,791 |
| 2022-05-02 | 16,750.00 | 17,300.00 | 16,400.00 | 17,100.00 | 16,671.98 | 199,548 |
| 2022-04-29 | 16,600.00 | 16,650.00 | 16,350.00 | 16,500.00 | 16,087.00 | 67,211 |
| 2022-04-28 | 16,250.00 | 16,850.00 | 16,200.00 | 16,350.00 | 15,940.75 | 105,326 |
| 2022-04-27 | 15,950.00 | 16,400.00 | 15,800.00 | 16,350.00 | 15,940.75 | 127,793 |
| 2022-04-26 | 16,450.00 | 16,550.00 | 16,200.00 | 16,350.00 | 15,940.75 | 68,459 |
| 2022-04-25 | 16,400.00 | 16,750.00 | 16,000.00 | 16,450.00 | 16,038.25 | 210,387 |
| 2022-04-22 | 16,300.00 | 17,000.00 | 16,150.00 | 16,900.00 | 16,476.98 | 159,297 |
| 2022-04-21 | 16,800.00 | 16,800.00 | 16,450.00 | 16,500.00 | 16,087.00 | 78,995 |
| 2022-04-20 | 16,750.00 | 16,900.00 | 16,350.00 | 16,650.00 | 16,233.24 | 204,727 |
| 2022-04-19 | 16,600.00 | 17,000.00 | 16,150.00 | 16,950.00 | 16,525.73 | 237,331 |
| 2022-04-18 | 16,300.00 | 17,000.00 | 16,050.00 | 16,750.00 | 16,330.74 | 288,029 |
| 2022-04-15 | 15,500.00 | 16,450.00 | 15,300.00 | 16,350.00 | 15,940.75 | 455,371 |
| 2022-04-14 | 15,100.00 | 15,700.00 | 15,000.00 | 15,600.00 | 15,209.52 | 197,209 |
| 2022-04-13 | 15,200.00 | 15,250.00 | 14,950.00 | 15,150.00 | 14,770.79 | 102,142 |
| 2022-04-12 | 14,900.00 | 15,150.00 | 14,850.00 | 15,150.00 | 14,770.79 | 64,374 |
| 2022-04-11 | 14,900.00 | 15,200.00 | 14,850.00 | 15,050.00 | 14,673.29 | 64,362 |
| 2022-04-08 | 15,000.00 | 15,050.00 | 14,750.00 | 15,050.00 | 14,673.29 | 62,980 |
| 2022-04-07 | 15,100.00 | 15,150.00 | 14,700.00 | 15,000.00 | 14,624.54 | 163,503 |
| 2022-04-06 | 15,450.00 | 15,700.00 | 15,200.00 | 15,300.00 | 14,917.03 | 145,659 |
| 2022-04-05 | 15,600.00 | 15,750.00 | 15,300.00 | 15,600.00 | 15,209.52 | 76,127 |
| 2022-04-04 | 15,000.00 | 15,650.00 | 14,950.00 | 15,500.00 | 15,112.03 | 145,110 |
| 2022-04-01 | 15,150.00 | 15,250.00 | 15,050.00 | 15,100.00 | 14,722.04 | 74,783 |
| 2022-03-31 | 15,200.00 | 15,400.00 | 14,950.00 | 15,350.00 | 14,965.78 | 125,269 |
| 2022-03-30 | 15,350.00 | 15,450.00 | 15,150.00 | 15,150.00 | 14,770.79 | 109,930 |
| 2022-03-29 | 15,550.00 | 15,650.00 | 15,000.00 | 15,250.00 | 14,868.28 | 179,048 |
| 2022-03-28 | 15,150.00 | 15,550.00 | 15,050.00 | 15,550.00 | 15,160.77 | 154,534 |
| 2022-03-25 | 15,150.00 | 15,400.00 | 14,950.00 | 15,250.00 | 14,868.28 | 197,827 |
| 2022-03-24 | 14,700.00 | 15,300.00 | 14,650.00 | 15,250.00 | 14,868.28 | 207,221 |
| 2022-03-23 | 14,800.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,478.30 | 196,828 |
| 2022-03-22 | 14,850.00 | 14,900.00 | 14,550.00 | 14,800.00 | 14,429.55 | 156,018 |
| 2022-03-21 | 14,650.00 | 14,900.00 | 14,400.00 | 14,850.00 | 14,478.30 | 100,283 |
| 2022-03-18 | 14,850.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,234.55 | 216,714 |
| 2022-03-17 | 14,850.00 | 15,150.00 | 14,350.00 | 14,750.00 | 14,380.80 | 235,461 |
| 2022-03-16 | 14,800.00 | 14,900.00 | 14,400.00 | 14,550.00 | 14,185.81 | 122,747 |
| 2022-03-15 | 14,250.00 | 14,750.00 | 14,050.00 | 14,500.00 | 14,137.06 | 162,017 |
| 2022-03-14 | 14,450.00 | 14,500.00 | 14,150.00 | 14,250.00 | 13,893.31 | 104,677 |
| 2022-03-11 | 14,300.00 | 14,700.00 | 14,100.00 | 14,500.00 | 14,137.06 | 263,792 |
| 2022-03-10 | 15,100.00 | 15,250.00 | 14,000.00 | 14,300.00 | 13,942.06 | 410,116 |
| 2022-03-08 | 14,950.00 | 15,050.00 | 14,600.00 | 14,900.00 | 14,527.04 | 146,564 |
| 2022-03-07 | 16,050.00 | 16,250.00 | 14,800.00 | 14,950.00 | 14,575.79 | 337,784 |
| 2022-03-04 | 16,200.00 | 16,550.00 | 16,100.00 | 16,350.00 | 15,940.75 | 51,021 |
| 2022-03-03 | 16,100.00 | 16,450.00 | 16,050.00 | 16,300.00 | 15,892.00 | 67,816 |
| 2022-03-02 | 16,200.00 | 16,400.00 | 16,050.00 | 16,150.00 | 15,745.76 | 85,549 |
| 2022-02-28 | 16,600.00 | 16,700.00 | 16,150.00 | 16,250.00 | 15,843.25 | 79,862 |
| 2022-02-25 | 16,850.00 | 16,900.00 | 16,050.00 | 16,600.00 | 16,184.49 | 209,176 |
| 2022-02-24 | 16,650.00 | 16,800.00 | 16,050.00 | 16,750.00 | 16,330.74 | 177,052 |
| 2022-02-23 | 16,600.00 | 17,200.00 | 16,300.00 | 16,950.00 | 16,525.73 | 281,382 |
| 2022-02-22 | 16,300.00 | 16,650.00 | 16,000.00 | 16,500.00 | 16,087.00 | 154,919 |
| 2022-02-21 | 15,700.00 | 16,600.00 | 15,550.00 | 16,400.00 | 15,989.50 | 140,455 |
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.