Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,740.00 | 7,750.00 | 7,630.00 | 7,650.00 | 7,573.50 | 180,647 |
| 2025-07-23 | 7,800.00 | 7,810.00 | 7,680.00 | 7,780.00 | 7,702.20 | 93,757 |
| 2025-07-22 | 7,890.00 | 7,970.00 | 7,710.00 | 7,810.00 | 7,731.90 | 150,015 |
| 2025-07-21 | 7,900.00 | 7,970.00 | 7,730.00 | 7,850.00 | 7,771.50 | 209,994 |
| 2025-07-18 | 7,950.00 | 7,970.00 | 7,870.00 | 7,960.00 | 7,880.40 | 117,613 |
| 2025-07-17 | 7,890.00 | 7,960.00 | 7,720.00 | 7,950.00 | 7,870.50 | 205,444 |
| 2025-07-16 | 8,130.00 | 8,160.00 | 7,820.00 | 7,870.00 | 7,791.30 | 336,664 |
| 2025-07-15 | 8,070.00 | 8,120.00 | 7,900.00 | 8,120.00 | 8,038.80 | 211,091 |
| 2025-07-14 | 8,380.00 | 8,380.00 | 7,960.00 | 8,070.00 | 7,989.30 | 533,892 |
| 2025-07-11 | 8,470.00 | 8,500.00 | 8,250.00 | 8,380.00 | 8,296.20 | 261,505 |
| 2025-07-10 | 8,420.00 | 8,510.00 | 8,350.00 | 8,400.00 | 8,316.00 | 178,114 |
| 2025-07-09 | 8,290.00 | 8,470.00 | 8,190.00 | 8,420.00 | 8,335.80 | 354,694 |
| 2025-07-08 | 8,100.00 | 8,310.00 | 8,040.00 | 8,300.00 | 8,217.00 | 282,944 |
| 2025-07-07 | 8,060.00 | 8,230.00 | 7,940.00 | 8,100.00 | 8,019.00 | 228,684 |
| 2025-07-04 | 8,270.00 | 8,270.00 | 8,030.00 | 8,070.00 | 7,989.30 | 294,307 |
| 2025-07-03 | 8,250.00 | 8,300.00 | 8,070.00 | 8,270.00 | 8,187.30 | 731,078 |
| 2025-07-02 | 7,760.00 | 7,960.00 | 7,610.00 | 7,870.00 | 7,791.30 | 355,976 |
| 2025-07-01 | 7,580.00 | 7,700.00 | 7,460.00 | 7,650.00 | 7,573.50 | 172,520 |
| 2025-06-30 | 7,490.00 | 7,680.00 | 7,450.00 | 7,560.00 | 7,484.40 | 133,408 |
| 2025-06-27 | 7,640.00 | 7,640.00 | 7,380.00 | 7,450.00 | 7,375.50 | 164,680 |
| 2025-06-26 | 7,620.00 | 7,620.00 | 7,420.00 | 7,490.00 | 7,415.10 | 157,415 |
| 2025-06-25 | 7,570.00 | 7,620.00 | 7,450.00 | 7,590.00 | 7,514.10 | 171,760 |
| 2025-06-24 | 7,530.00 | 7,610.00 | 7,460.00 | 7,570.00 | 7,494.30 | 161,875 |
| 2025-06-23 | 7,570.00 | 7,590.00 | 7,430.00 | 7,430.00 | 7,355.70 | 152,218 |
| 2025-06-20 | 7,640.00 | 7,780.00 | 7,560.00 | 7,660.00 | 7,583.40 | 174,980 |
| 2025-06-19 | 7,580.00 | 7,650.00 | 7,520.00 | 7,640.00 | 7,563.60 | 110,747 |
| 2025-06-18 | 7,580.00 | 7,590.00 | 7,440.00 | 7,570.00 | 7,494.30 | 101,585 |
| 2025-06-17 | 7,460.00 | 7,600.00 | 7,380.00 | 7,580.00 | 7,504.20 | 164,522 |
| 2025-06-16 | 7,400.00 | 7,490.00 | 7,250.00 | 7,450.00 | 7,375.50 | 169,279 |
| 2025-06-13 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,276.50 | 277,647 |
| 2025-06-12 | 7,750.00 | 7,790.00 | 7,530.00 | 7,540.00 | 7,464.60 | 465,859 |
| 2025-06-11 | 7,940.00 | 7,940.00 | 7,740.00 | 7,810.00 | 7,731.90 | 235,126 |
| 2025-06-10 | 7,850.00 | 8,030.00 | 7,780.00 | 7,810.00 | 7,731.90 | 135,294 |
| 2025-06-09 | 7,700.00 | 7,840.00 | 7,650.00 | 7,830.00 | 7,751.70 | 141,159 |
| 2025-06-05 | 7,750.00 | 7,770.00 | 7,590.00 | 7,660.00 | 7,583.40 | 299,274 |
| 2025-06-04 | 7,790.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,672.50 | 129,771 |
| 2025-06-02 | 7,760.00 | 8,040.00 | 7,710.00 | 7,730.00 | 7,652.70 | 109,355 |
| 2025-05-30 | 7,950.00 | 8,030.00 | 7,820.00 | 7,830.00 | 7,751.70 | 145,617 |
| 2025-05-29 | 7,750.00 | 8,120.00 | 7,720.00 | 8,120.00 | 8,038.80 | 263,939 |
| 2025-05-28 | 7,630.00 | 7,740.00 | 7,580.00 | 7,680.00 | 7,603.20 | 79,297 |
| 2025-05-27 | 7,740.00 | 7,780.00 | 7,580.00 | 7,610.00 | 7,533.90 | 101,834 |
| 2025-05-26 | 7,530.00 | 7,840.00 | 7,460.00 | 7,760.00 | 7,682.40 | 177,446 |
| 2025-05-23 | 7,620.00 | 7,700.00 | 7,470.00 | 7,530.00 | 7,454.70 | 126,377 |
| 2025-05-22 | 7,840.00 | 7,850.00 | 7,590.00 | 7,610.00 | 7,533.90 | 129,763 |
| 2025-05-21 | 7,970.00 | 7,970.00 | 7,810.00 | 7,840.00 | 7,761.60 | 63,678 |
| 2025-05-20 | 7,890.00 | 8,040.00 | 7,720.00 | 7,870.00 | 7,791.30 | 187,065 |
| 2025-05-19 | 8,000.00 | 8,000.00 | 7,790.00 | 7,860.00 | 7,781.40 | 101,052 |
| 2025-05-16 | 8,580.00 | 8,580.00 | 7,990.00 | 7,990.00 | 7,910.10 | 251,483 |
| 2025-05-15 | 8,620.00 | 8,650.00 | 8,100.00 | 8,200.00 | 8,118.00 | 371,630 |
| 2025-05-14 | 8,490.00 | 8,710.00 | 8,220.00 | 8,680.00 | 8,593.20 | 232,513 |
| 2025-05-13 | 8,210.00 | 8,520.00 | 8,130.00 | 8,490.00 | 8,405.10 | 270,022 |
| 2025-05-12 | 7,770.00 | 8,080.00 | 7,750.00 | 8,060.00 | 7,979.40 | 149,882 |
| 2025-05-09 | 7,850.00 | 7,880.00 | 7,690.00 | 7,770.00 | 7,692.30 | 100,832 |
| 2025-05-08 | 7,830.00 | 7,910.00 | 7,740.00 | 7,810.00 | 7,731.90 | 103,279 |
| 2025-05-07 | 7,820.00 | 7,910.00 | 7,750.00 | 7,820.00 | 7,741.80 | 101,631 |
| 2025-05-02 | 7,730.00 | 7,830.00 | 7,650.00 | 7,810.00 | 7,731.90 | 104,278 |
| 2025-04-30 | 7,930.00 | 7,930.00 | 7,710.00 | 7,750.00 | 7,672.50 | 110,058 |
| 2025-04-29 | 7,830.00 | 8,000.00 | 7,680.00 | 7,930.00 | 7,850.70 | 135,431 |
| 2025-04-28 | 7,880.00 | 7,900.00 | 7,780.00 | 7,830.00 | 7,751.70 | 140,406 |
| 2025-04-25 | 7,810.00 | 8,010.00 | 7,760.00 | 7,930.00 | 7,850.70 | 259,426 |
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.