Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,110.00 | 5,210.00 | 5,000.00 | 5,130.00 | 5,130.00 | 180,662 |
| 2026-01-21 | 5,020.00 | 5,150.00 | 4,855.00 | 5,110.00 | 5,110.00 | 267,915 |
| 2026-01-20 | 4,905.00 | 5,160.00 | 4,860.00 | 5,040.00 | 5,040.00 | 197,310 |
| 2026-01-19 | 4,975.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | 67,874 |
| 2026-01-16 | 4,970.00 | 5,050.00 | 4,915.00 | 4,945.00 | 4,945.00 | 94,287 |
| 2026-01-15 | 4,950.00 | 5,040.00 | 4,885.00 | 4,970.00 | 4,970.00 | 102,508 |
| 2026-01-14 | 4,925.00 | 5,040.00 | 4,830.00 | 5,000.00 | 5,000.00 | 88,731 |
| 2026-01-13 | 4,985.00 | 4,985.00 | 4,825.00 | 4,875.00 | 4,875.00 | 106,118 |
| 2026-01-12 | 4,950.00 | 5,060.00 | 4,880.00 | 4,985.00 | 4,985.00 | 146,111 |
| 2026-01-09 | 4,690.00 | 4,930.00 | 4,690.00 | 4,925.00 | 4,925.00 | 148,168 |
| 2026-01-08 | 4,845.00 | 4,845.00 | 4,655.00 | 4,690.00 | 4,690.00 | 143,603 |
| 2026-01-07 | 4,900.00 | 4,900.00 | 4,500.00 | 4,805.00 | 4,805.00 | 311,271 |
| 2026-01-06 | 4,920.00 | 5,030.00 | 4,890.00 | 4,905.00 | 4,905.00 | 171,250 |
| 2026-01-05 | 5,050.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,915.00 | 193,826 |
| 2026-01-02 | 4,925.00 | 5,090.00 | 4,925.00 | 5,050.00 | 5,050.00 | 116,743 |
| 2025-12-30 | 4,950.00 | 4,980.00 | 4,910.00 | 4,920.00 | 4,920.00 | 100,987 |
| 2025-12-29 | 5,010.00 | 5,070.00 | 4,915.00 | 4,955.00 | 4,955.00 | 101,659 |
| 2025-12-26 | 5,110.00 | 5,120.00 | 4,920.00 | 5,000.00 | 4,950.00 | 107,205 |
| 2025-12-24 | 5,190.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,068.80 | 85,301 |
| 2025-12-23 | 5,230.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,148.00 | 61,080 |
| 2025-12-22 | 5,250.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,157.90 | 62,786 |
| 2025-12-19 | 5,280.00 | 5,320.00 | 5,150.00 | 5,230.00 | 5,177.70 | 76,222 |
| 2025-12-18 | 5,280.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,217.30 | 161,477 |
| 2025-12-17 | 5,060.00 | 5,410.00 | 5,050.00 | 5,380.00 | 5,326.20 | 299,655 |
| 2025-12-16 | 5,180.00 | 5,290.00 | 5,010.00 | 5,050.00 | 4,999.50 | 122,294 |
| 2025-12-15 | 4,935.00 | 5,240.00 | 4,835.00 | 5,180.00 | 5,128.20 | 241,246 |
| 2025-12-12 | 4,940.00 | 4,945.00 | 4,870.00 | 4,945.00 | 4,895.55 | 60,055 |
| 2025-12-11 | 4,910.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,865.85 | 72,892 |
| 2025-12-10 | 4,960.00 | 4,960.00 | 4,810.00 | 4,830.00 | 4,781.70 | 147,952 |
| 2025-12-09 | 5,000.00 | 5,000.00 | 4,940.00 | 4,955.00 | 4,905.45 | 52,754 |
| 2025-12-08 | 5,080.00 | 5,080.00 | 4,825.00 | 5,020.00 | 4,969.80 | 59,764 |
| 2025-12-05 | 5,020.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,999.50 | 64,553 |
| 2025-12-04 | 5,180.00 | 5,180.00 | 4,980.00 | 5,090.00 | 5,039.10 | 103,263 |
| 2025-12-03 | 5,030.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,058.90 | 104,269 |
| 2025-12-02 | 4,985.00 | 5,060.00 | 4,965.00 | 5,050.00 | 4,999.50 | 45,072 |
| 2025-12-01 | 5,030.00 | 5,070.00 | 4,950.00 | 4,985.00 | 4,935.15 | 63,322 |
| 2025-11-28 | 5,000.00 | 5,040.00 | 4,950.00 | 5,010.00 | 4,959.90 | 52,134 |
| 2025-11-27 | 4,905.00 | 5,030.00 | 4,880.00 | 4,995.00 | 4,945.05 | 63,834 |
| 2025-11-26 | 4,760.00 | 4,910.00 | 4,760.00 | 4,905.00 | 4,855.95 | 118,842 |
| 2025-11-25 | 4,840.00 | 4,840.00 | 4,690.00 | 4,755.00 | 4,707.45 | 86,239 |
| 2025-11-24 | 4,810.00 | 4,905.00 | 4,740.00 | 4,795.00 | 4,747.05 | 76,749 |
| 2025-11-21 | 4,840.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,752.00 | 64,960 |
| 2025-11-20 | 4,810.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,841.10 | 97,736 |
| 2025-11-19 | 4,890.00 | 4,925.00 | 4,810.00 | 4,860.00 | 4,811.40 | 72,661 |
| 2025-11-18 | 5,040.00 | 5,200.00 | 4,840.00 | 4,890.00 | 4,841.10 | 316,734 |
| 2025-11-17 | 5,280.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,098.50 | 145,309 |
| 2025-11-14 | 5,140.00 | 5,300.00 | 5,090.00 | 5,190.00 | 5,138.10 | 145,513 |
| 2025-11-13 | 5,160.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,138.10 | 193,581 |
| 2025-11-12 | 4,850.00 | 5,180.00 | 4,800.00 | 5,150.00 | 5,098.50 | 257,326 |
| 2025-11-11 | 4,900.00 | 4,955.00 | 4,750.00 | 4,805.00 | 4,756.95 | 119,263 |
| 2025-11-10 | 4,630.00 | 4,905.00 | 4,630.00 | 4,880.00 | 4,831.20 | 435,203 |
| 2025-11-07 | 4,940.00 | 4,940.00 | 4,640.00 | 4,680.00 | 4,633.20 | 381,243 |
| 2025-11-06 | 4,910.00 | 5,000.00 | 4,710.00 | 4,920.00 | 4,870.80 | 240,288 |
| 2025-11-05 | 5,070.00 | 5,070.00 | 4,780.00 | 4,890.00 | 4,841.10 | 276,823 |
| 2025-11-04 | 5,000.00 | 5,040.00 | 4,895.00 | 4,985.00 | 4,935.15 | 148,737 |
| 2025-11-03 | 5,030.00 | 5,120.00 | 4,970.00 | 4,990.00 | 4,940.10 | 248,379 |
| 2025-10-31 | 5,180.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,049.00 | 224,766 |
| 2025-10-30 | 5,330.00 | 5,360.00 | 5,130.00 | 5,160.00 | 5,108.40 | 328,074 |
| 2025-10-29 | 5,560.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,346.00 | 316,108 |
| 2025-10-28 | 5,670.00 | 5,680.00 | 5,490.00 | 5,580.00 | 5,524.20 | 308,480 |
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.