Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 241590.KO stock page

Hwaseung Enterprise Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,215.003,400.003,075.003,170.003,170.0066,881
2026-07-163,060.003,455.002,980.003,260.003,260.00266,014
2026-07-153,050.003,095.003,010.003,040.003,040.0026,316
2026-07-143,090.003,110.002,800.003,030.003,030.00257,881
2026-07-133,130.003,235.003,055.003,110.003,110.0049,060
2026-07-103,045.003,160.003,045.003,155.003,155.0046,332
2026-07-093,080.003,130.003,035.003,045.003,045.0044,460
2026-07-083,145.003,200.003,050.003,105.003,105.0075,228
2026-07-073,050.003,185.003,050.003,145.003,145.0068,649
2026-07-063,125.003,155.003,080.003,085.003,085.0047,049
2026-07-033,050.003,155.002,960.003,100.003,100.00132,810
2026-07-023,055.003,140.002,960.003,045.003,045.0073,582
2026-07-013,075.003,080.002,970.003,055.003,055.00104,877
2026-06-303,060.003,170.002,975.003,085.003,085.0041,089
2026-06-292,875.003,165.002,875.003,100.003,100.0051,145
2026-06-263,075.003,100.002,890.002,960.002,960.0058,901
2026-06-253,115.003,265.003,010.003,100.003,100.0037,621
2026-06-243,140.003,205.002,980.003,205.003,205.00113,390
2026-06-233,100.003,200.002,985.003,145.003,145.00104,804
2026-06-223,315.003,375.003,180.003,180.003,180.00117,975
2026-06-193,465.003,470.003,260.003,315.003,315.00141,814
2026-06-183,585.003,630.003,440.003,490.003,490.0054,252
2026-06-173,680.003,685.003,550.003,585.003,585.0050,129
2026-06-163,695.003,790.003,600.003,610.003,610.0032,095
2026-06-153,800.003,800.003,660.003,700.003,700.0042,483
2026-06-123,830.004,030.003,700.003,715.003,715.00120,056
2026-06-113,490.003,770.003,445.003,735.003,735.00141,649
2026-06-103,385.003,550.003,340.003,490.003,490.0066,362
2026-06-093,200.003,600.003,200.003,380.003,380.0096,882
2026-06-083,260.003,350.003,195.003,195.003,195.00128,329
2026-06-053,360.003,475.003,310.003,405.003,405.0062,548
2026-06-043,435.003,515.003,300.003,460.003,460.0099,661
2026-06-023,505.003,530.003,400.003,490.003,490.0080,546
2026-06-013,520.003,590.003,360.003,530.003,530.00146,861
2026-05-293,570.003,595.003,425.003,530.003,530.0095,481
2026-05-283,780.003,820.003,450.003,540.003,540.00198,026
2026-05-273,800.003,805.003,610.003,640.003,640.00205,133
2026-05-264,040.004,065.003,805.003,815.003,815.00141,318
2026-05-223,790.004,035.003,785.003,965.003,965.00118,986
2026-05-214,040.004,100.003,745.003,760.003,760.00311,842
2026-05-204,175.004,175.003,975.004,000.004,000.00253,068
2026-05-194,400.004,410.004,165.004,175.004,175.00166,658
2026-05-184,445.004,520.004,330.004,390.004,390.00128,527
2026-05-154,390.004,600.004,330.004,445.004,445.00147,051
2026-05-144,320.004,430.004,295.004,390.004,390.00108,962
2026-05-134,425.004,480.004,305.004,320.004,320.00116,700
2026-05-124,570.004,620.004,420.004,425.004,425.00232,225
2026-05-114,680.004,695.004,550.004,570.004,570.00255,597
2026-05-084,660.004,745.004,615.004,685.004,685.00103,259
2026-05-074,705.004,750.004,615.004,660.004,660.00128,988
2026-05-064,850.004,870.004,685.004,700.004,700.00154,591
2026-05-044,875.004,960.004,850.004,875.004,875.0093,574
2026-04-304,980.004,985.004,795.004,830.004,830.0089,157
2026-04-294,945.004,945.004,840.004,845.004,845.0071,721
2026-04-284,770.004,975.004,740.004,940.004,940.00215,393
2026-04-274,730.005,050.004,730.004,770.004,770.00411,588
2026-04-244,575.004,720.004,565.004,640.004,640.00100,267
2026-04-234,600.004,635.004,515.004,565.004,565.00132,144
2026-04-224,655.004,700.004,580.004,590.004,590.0064,506
2026-04-214,615.004,710.004,590.004,655.004,655.00100,064
← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2745.0000 KRW
2023-12-2745.0000 KRW
2022-12-2845.0000 KRW
2021-12-2945.0000 KRW
2020-12-2945.0000 KRW
2019-12-2745.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.