Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 18,700.00 | 18,700.00 | 16,850.00 | 17,100.00 | 16,627.72 | 352,443 |
| 2021-11-19 | 17,550.00 | 18,750.00 | 17,550.00 | 18,550.00 | 18,037.67 | 364,986 |
| 2021-11-18 | 17,400.00 | 17,750.00 | 17,200.00 | 17,600.00 | 17,113.91 | 94,676 |
| 2021-11-17 | 17,600.00 | 18,050.00 | 17,100.00 | 17,400.00 | 16,919.43 | 152,917 |
| 2021-11-16 | 17,350.00 | 17,950.00 | 17,200.00 | 17,750.00 | 17,259.76 | 103,928 |
| 2021-11-15 | 17,400.00 | 18,000.00 | 17,000.00 | 17,450.00 | 16,968.05 | 195,475 |
| 2021-11-12 | 16,800.00 | 18,100.00 | 16,550.00 | 17,650.00 | 17,162.53 | 227,465 |
| 2021-11-11 | 17,900.00 | 17,900.00 | 16,700.00 | 16,800.00 | 16,336.00 | 191,996 |
| 2021-11-10 | 17,550.00 | 18,100.00 | 17,550.00 | 17,950.00 | 17,454.24 | 158,640 |
| 2021-11-09 | 17,700.00 | 17,850.00 | 17,450.00 | 17,700.00 | 17,211.14 | 68,650 |
| 2021-11-08 | 17,200.00 | 17,750.00 | 16,850.00 | 17,650.00 | 17,162.53 | 89,438 |
| 2021-11-05 | 17,050.00 | 17,450.00 | 16,750.00 | 17,200.00 | 16,724.95 | 111,842 |
| 2021-11-04 | 17,150.00 | 17,500.00 | 16,950.00 | 17,150.00 | 16,676.33 | 164,952 |
| 2021-11-03 | 17,350.00 | 17,450.00 | 16,650.00 | 16,850.00 | 16,384.62 | 135,195 |
| 2021-11-02 | 16,900.00 | 17,400.00 | 16,850.00 | 17,300.00 | 16,822.19 | 95,575 |
| 2021-11-01 | 17,300.00 | 17,700.00 | 16,950.00 | 17,050.00 | 16,579.10 | 78,403 |
| 2021-10-29 | 17,150.00 | 17,400.00 | 16,800.00 | 17,200.00 | 16,724.95 | 148,409 |
| 2021-10-28 | 17,500.00 | 17,750.00 | 17,100.00 | 17,300.00 | 16,822.19 | 90,058 |
| 2021-10-27 | 17,800.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,113.91 | 84,735 |
| 2021-10-26 | 17,800.00 | 17,950.00 | 17,450.00 | 17,800.00 | 17,308.38 | 57,694 |
| 2021-10-25 | 17,850.00 | 18,000.00 | 17,450.00 | 17,650.00 | 17,162.53 | 124,764 |
| 2021-10-22 | 17,600.00 | 17,950.00 | 17,550.00 | 17,800.00 | 17,308.38 | 92,130 |
| 2021-10-21 | 17,600.00 | 18,200.00 | 17,400.00 | 17,800.00 | 17,308.38 | 113,378 |
| 2021-10-20 | 18,250.00 | 18,250.00 | 17,550.00 | 17,550.00 | 17,065.29 | 113,217 |
| 2021-10-19 | 17,200.00 | 18,300.00 | 17,200.00 | 18,250.00 | 17,745.95 | 326,516 |
| 2021-10-18 | 17,650.00 | 18,400.00 | 17,250.00 | 17,300.00 | 16,822.19 | 410,159 |
| 2021-10-15 | 16,850.00 | 17,550.00 | 16,700.00 | 17,550.00 | 17,065.29 | 182,766 |
| 2021-10-14 | 16,850.00 | 17,050.00 | 16,550.00 | 16,800.00 | 16,336.00 | 100,158 |
← NewerPage 21 of 21 · 1,228 trading days
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.