Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4,615.00 | 4,710.00 | 4,590.00 | 4,655.00 | 4,655.00 | 100,064 |
| 2026-04-20 | 4,665.00 | 4,670.00 | 4,590.00 | 4,615.00 | 4,615.00 | 96,000 |
| 2026-04-17 | 4,670.00 | 4,670.00 | 4,600.00 | 4,630.00 | 4,630.00 | 55,469 |
| 2026-04-16 | 4,585.00 | 4,670.00 | 4,585.00 | 4,625.00 | 4,625.00 | 94,976 |
| 2026-04-15 | 4,580.00 | 4,650.00 | 4,545.00 | 4,560.00 | 4,560.00 | 76,976 |
| 2026-04-14 | 4,540.00 | 4,605.00 | 4,525.00 | 4,550.00 | 4,550.00 | 87,897 |
| 2026-04-13 | 4,605.00 | 4,605.00 | 4,515.00 | 4,525.00 | 4,525.00 | 52,187 |
| 2026-04-10 | 4,525.00 | 4,635.00 | 4,490.00 | 4,620.00 | 4,620.00 | 64,537 |
| 2026-04-09 | 4,550.00 | 4,595.00 | 4,465.00 | 4,500.00 | 4,500.00 | 112,792 |
| 2026-04-08 | 4,530.00 | 4,610.00 | 4,530.00 | 4,580.00 | 4,580.00 | 72,441 |
| 2026-04-07 | 4,530.00 | 4,570.00 | 4,465.00 | 4,470.00 | 4,470.00 | 37,186 |
| 2026-04-06 | 4,565.00 | 4,585.00 | 4,485.00 | 4,500.00 | 4,500.00 | 54,719 |
| 2026-04-03 | 4,510.00 | 4,595.00 | 4,510.00 | 4,565.00 | 4,565.00 | 66,017 |
| 2026-04-02 | 4,695.00 | 4,750.00 | 4,490.00 | 4,500.00 | 4,500.00 | 80,423 |
| 2026-04-01 | 4,575.00 | 4,750.00 | 4,565.00 | 4,690.00 | 4,690.00 | 76,202 |
| 2026-03-31 | 4,550.00 | 4,550.00 | 4,460.00 | 4,500.00 | 4,500.00 | 72,602 |
| 2026-03-30 | 4,555.00 | 4,595.00 | 4,460.00 | 4,525.00 | 4,525.00 | 52,210 |
| 2026-03-27 | 4,550.00 | 4,635.00 | 4,510.00 | 4,615.00 | 4,615.00 | 83,140 |
| 2026-03-26 | 4,735.00 | 4,770.00 | 4,580.00 | 4,605.00 | 4,605.00 | 135,308 |
| 2026-03-25 | 4,660.00 | 4,780.00 | 4,660.00 | 4,730.00 | 4,730.00 | 53,874 |
| 2026-03-24 | 4,715.00 | 4,760.00 | 4,630.00 | 4,700.00 | 4,700.00 | 83,860 |
| 2026-03-23 | 4,850.00 | 4,855.00 | 4,595.00 | 4,665.00 | 4,665.00 | 162,402 |
| 2026-03-20 | 4,720.00 | 4,865.00 | 4,700.00 | 4,850.00 | 4,850.00 | 87,709 |
| 2026-03-19 | 4,740.00 | 4,780.00 | 4,690.00 | 4,735.00 | 4,735.00 | 130,483 |
| 2026-03-18 | 4,785.00 | 4,830.00 | 4,760.00 | 4,805.00 | 4,805.00 | 90,062 |
| 2026-03-17 | 4,750.00 | 4,805.00 | 4,745.00 | 4,785.00 | 4,785.00 | 48,341 |
| 2026-03-16 | 4,745.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | 58,830 |
| 2026-03-13 | 4,790.00 | 4,860.00 | 4,680.00 | 4,780.00 | 4,780.00 | 91,258 |
| 2026-03-12 | 4,835.00 | 4,900.00 | 4,805.00 | 4,805.00 | 4,805.00 | 59,838 |
| 2026-03-11 | 4,790.00 | 4,955.00 | 4,790.00 | 4,835.00 | 4,835.00 | 89,030 |
| 2026-03-10 | 4,860.00 | 4,875.00 | 4,760.00 | 4,845.00 | 4,845.00 | 106,228 |
| 2026-03-09 | 4,800.00 | 4,965.00 | 4,595.00 | 4,700.00 | 4,700.00 | 195,876 |
| 2026-03-06 | 4,950.00 | 5,050.00 | 4,875.00 | 5,030.00 | 5,030.00 | 71,788 |
| 2026-03-05 | 5,000.00 | 5,040.00 | 4,850.00 | 5,000.00 | 5,000.00 | 133,240 |
| 2026-03-04 | 5,020.00 | 5,200.00 | 4,680.00 | 4,700.00 | 4,700.00 | 427,129 |
| 2026-03-03 | 5,490.00 | 5,490.00 | 5,220.00 | 5,220.00 | 5,220.00 | 381,197 |
| 2026-02-27 | 5,670.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | 244,175 |
| 2026-02-26 | 5,550.00 | 5,710.00 | 5,420.00 | 5,600.00 | 5,600.00 | 264,466 |
| 2026-02-25 | 5,620.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,560.00 | 129,298 |
| 2026-02-24 | 5,800.00 | 5,800.00 | 5,540.00 | 5,550.00 | 5,550.00 | 297,557 |
| 2026-02-23 | 5,320.00 | 5,800.00 | 5,320.00 | 5,800.00 | 5,800.00 | 666,734 |
| 2026-02-20 | 5,350.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,280.00 | 160,815 |
| 2026-02-19 | 5,330.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,360.00 | 224,086 |
| 2026-02-13 | 5,590.00 | 5,590.00 | 5,300.00 | 5,330.00 | 5,330.00 | 181,912 |
| 2026-02-12 | 5,610.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | 112,463 |
| 2026-02-11 | 5,620.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | 122,201 |
| 2026-02-10 | 5,430.00 | 5,670.00 | 5,420.00 | 5,620.00 | 5,620.00 | 218,652 |
| 2026-02-09 | 5,450.00 | 5,570.00 | 5,390.00 | 5,390.00 | 5,390.00 | 206,232 |
| 2026-02-06 | 5,620.00 | 5,620.00 | 5,330.00 | 5,410.00 | 5,410.00 | 248,501 |
| 2026-02-05 | 5,400.00 | 5,710.00 | 5,250.00 | 5,650.00 | 5,650.00 | 614,104 |
| 2026-02-04 | 5,070.00 | 5,390.00 | 5,030.00 | 5,380.00 | 5,380.00 | 248,006 |
| 2026-02-03 | 4,965.00 | 5,100.00 | 4,965.00 | 5,080.00 | 5,080.00 | 150,438 |
| 2026-02-02 | 4,985.00 | 5,090.00 | 4,935.00 | 4,990.00 | 4,990.00 | 232,084 |
| 2026-01-30 | 5,000.00 | 5,160.00 | 4,975.00 | 5,050.00 | 5,050.00 | 288,247 |
| 2026-01-29 | 5,000.00 | 5,040.00 | 4,895.00 | 5,000.00 | 5,000.00 | 190,395 |
| 2026-01-28 | 5,000.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | 162,206 |
| 2026-01-27 | 5,010.00 | 5,070.00 | 4,935.00 | 4,985.00 | 4,985.00 | 226,073 |
| 2026-01-26 | 5,140.00 | 5,180.00 | 4,985.00 | 5,020.00 | 5,020.00 | 151,098 |
| 2026-01-23 | 5,180.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 144,515 |
| 2026-01-22 | 5,110.00 | 5,210.00 | 5,000.00 | 5,130.00 | 5,130.00 | 180,662 |
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.