Hwaseung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16,050.00	16,250.00	15,750.00	15,850.00	15,453.27	82,251
2022-02-17	15,800.00	16,600.00	15,700.00	16,300.00	15,892.00	296,884
2022-02-16	15,100.00	16,150.00	14,900.00	15,800.00	15,404.52	376,546
2022-02-15	16,300.00	16,350.00	14,550.00	14,650.00	14,283.30	235,550
2022-02-14	16,050.00	16,250.00	15,700.00	16,000.00	15,599.51	120,227
2022-02-11	16,150.00	16,500.00	15,800.00	16,000.00	15,599.51	132,674
2022-02-10	16,200.00	16,700.00	16,200.00	16,550.00	16,135.74	133,285
2022-02-09	15,800.00	16,650.00	15,650.00	16,400.00	15,989.50	167,484
2022-02-08	16,250.00	16,400.00	15,500.00	15,700.00	15,307.02	125,322
2022-02-07	15,400.00	16,250.00	15,100.00	16,100.00	15,697.01	233,085
2022-02-04	14,400.00	15,600.00	14,200.00	15,550.00	15,160.77	155,271
2022-02-03	14,250.00	14,600.00	14,150.00	14,250.00	13,893.31	54,615
2022-01-28	13,250.00	14,250.00	13,000.00	14,250.00	13,893.31	143,096
2022-01-27	14,000.00	14,000.00	12,900.00	13,050.00	12,723.35	237,574
2022-01-26	14,250.00	14,500.00	13,500.00	13,850.00	13,503.33	176,958
2022-01-25	14,750.00	14,800.00	13,850.00	14,250.00	13,893.31	102,768
2022-01-24	15,100.00	15,200.00	14,500.00	14,550.00	14,185.81	61,652
2022-01-21	15,200.00	15,350.00	14,900.00	14,950.00	14,575.79	68,436
2022-01-20	15,350.00	15,750.00	15,250.00	15,400.00	15,014.53	80,777
2022-01-19	14,900.00	15,400.00	14,900.00	15,200.00	14,819.54	58,038
2022-01-18	15,200.00	15,500.00	15,100.00	15,200.00	14,819.54	70,242
2022-01-17	15,050.00	15,250.00	15,000.00	15,150.00	14,770.79	55,364
2022-01-14	15,200.00	15,300.00	15,000.00	15,100.00	14,722.04	100,005
2022-01-13	15,350.00	15,650.00	15,200.00	15,250.00	14,868.28	188,678
2022-01-12	16,250.00	16,250.00	15,150.00	15,350.00	14,965.78	549,455
2022-01-11	16,650.00	16,850.00	16,050.00	16,150.00	15,745.76	337,276
2022-01-10	16,350.00	17,150.00	16,150.00	16,950.00	16,525.73	222,787
2022-01-07	16,400.00	16,700.00	16,150.00	16,550.00	16,135.74	132,939
2022-01-06	16,350.00	17,050.00	16,250.00	16,500.00	16,087.00	193,355
2022-01-05	17,000.00	17,100.00	16,500.00	16,550.00	16,135.74	219,236
2022-01-04	16,700.00	17,550.00	16,500.00	17,250.00	16,818.22	243,683
2022-01-03	16,750.00	17,000.00	16,650.00	16,800.00	16,379.49	59,162
2021-12-30	16,400.00	17,050.00	16,250.00	16,850.00	16,428.24	121,139
2021-12-29	16,800.00	17,000.00	16,350.00	16,400.00	15,989.50	149,512
2021-12-28	16,650.00	17,000.00	16,300.00	16,950.00	16,481.86	277,239
2021-12-27	16,100.00	16,700.00	16,000.00	16,550.00	16,092.91	231,524
2021-12-24	16,300.00	16,400.00	15,950.00	16,050.00	15,606.72	111,363
2021-12-23	16,600.00	16,750.00	16,150.00	16,300.00	15,849.81	135,112
2021-12-22	16,350.00	17,050.00	16,250.00	16,600.00	16,141.53	313,136
2021-12-21	16,000.00	16,150.00	15,600.00	15,950.00	15,509.48	71,015
2021-12-20	15,850.00	16,000.00	15,650.00	16,000.00	15,558.10	53,414
2021-12-17	15,750.00	16,000.00	15,650.00	15,900.00	15,460.86	68,247
2021-12-16	16,050.00	16,100.00	15,650.00	15,800.00	15,363.62	94,424
2021-12-15	16,200.00	16,550.00	16,000.00	16,000.00	15,558.10	57,934
2021-12-14	16,150.00	16,600.00	16,150.00	16,350.00	15,898.43	75,294
2021-12-13	16,500.00	16,800.00	16,350.00	16,500.00	16,044.29	47,738
2021-12-10	17,250.00	17,400.00	16,500.00	16,500.00	16,044.29	297,791
2021-12-09	17,400.00	17,950.00	17,350.00	17,550.00	17,065.29	195,825
2021-12-08	17,250.00	17,950.00	17,000.00	17,600.00	17,113.91	376,647
2021-12-07	15,550.00	17,900.00	15,250.00	17,500.00	17,016.67	872,911
2021-12-06	15,150.00	15,500.00	15,050.00	15,350.00	14,926.05	124,894
2021-12-03	15,350.00	15,800.00	15,100.00	15,400.00	14,974.67	244,076
2021-12-02	14,900.00	15,400.00	14,650.00	15,050.00	14,634.33	185,305
2021-12-01	15,300.00	15,350.00	14,400.00	15,000.00	14,585.72	240,346
2021-11-30	15,250.00	15,500.00	14,850.00	15,050.00	14,634.33	229,520
2021-11-29	14,850.00	15,650.00	14,850.00	15,200.00	14,780.19	197,122
2021-11-26	16,400.00	16,450.00	15,250.00	15,350.00	14,926.05	316,962
2021-11-25	17,100.00	17,300.00	16,350.00	16,500.00	16,044.29	285,836
2021-11-24	17,300.00	17,850.00	16,950.00	17,150.00	16,676.33	173,997
2021-11-23	17,250.00	17,550.00	16,800.00	17,100.00	16,627.72	124,682

← NewerPage 20 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.