Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,840.00 | 7,870.00 | 7,630.00 | 7,720.00 | 7,642.80 | 144,720 |
| 2025-04-23 | 7,460.00 | 7,770.00 | 7,440.00 | 7,710.00 | 7,632.90 | 193,639 |
| 2025-04-22 | 7,350.00 | 7,420.00 | 7,280.00 | 7,390.00 | 7,316.10 | 133,053 |
| 2025-04-21 | 7,490.00 | 7,490.00 | 7,360.00 | 7,410.00 | 7,335.90 | 67,817 |
| 2025-04-18 | 7,450.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,355.70 | 225,037 |
| 2025-04-17 | 7,580.00 | 7,650.00 | 7,390.00 | 7,450.00 | 7,375.50 | 384,337 |
| 2025-04-16 | 7,800.00 | 7,870.00 | 7,590.00 | 7,590.00 | 7,514.10 | 157,542 |
| 2025-04-15 | 7,790.00 | 7,900.00 | 7,700.00 | 7,880.00 | 7,801.20 | 117,608 |
| 2025-04-14 | 7,890.00 | 7,900.00 | 7,560.00 | 7,790.00 | 7,712.10 | 309,997 |
| 2025-04-11 | 7,890.00 | 7,980.00 | 7,640.00 | 7,880.00 | 7,801.20 | 265,095 |
| 2025-04-10 | 8,510.00 | 8,510.00 | 7,780.00 | 8,110.00 | 8,028.90 | 449,366 |
| 2025-04-09 | 7,370.00 | 7,490.00 | 6,980.00 | 7,360.00 | 7,286.40 | 388,150 |
| 2025-04-08 | 7,460.00 | 7,630.00 | 7,180.00 | 7,340.00 | 7,266.60 | 301,428 |
| 2025-04-07 | 7,350.00 | 7,490.00 | 7,100.00 | 7,240.00 | 7,167.60 | 315,050 |
| 2025-04-04 | 7,540.00 | 7,650.00 | 7,010.00 | 7,470.00 | 7,395.30 | 685,512 |
| 2025-04-03 | 7,980.00 | 8,300.00 | 7,580.00 | 7,770.00 | 7,692.30 | 793,695 |
| 2025-04-02 | 8,390.00 | 8,600.00 | 8,270.00 | 8,330.00 | 8,246.70 | 112,359 |
| 2025-04-01 | 8,260.00 | 8,550.00 | 8,230.00 | 8,460.00 | 8,375.40 | 129,594 |
| 2025-03-31 | 8,300.00 | 8,410.00 | 8,190.00 | 8,320.00 | 8,236.80 | 159,303 |
| 2025-03-28 | 8,660.00 | 8,720.00 | 8,400.00 | 8,530.00 | 8,444.70 | 350,076 |
| 2025-03-27 | 8,660.00 | 8,950.00 | 8,590.00 | 8,660.00 | 8,573.40 | 271,648 |
| 2025-03-26 | 8,720.00 | 9,010.00 | 8,640.00 | 8,710.00 | 8,622.90 | 197,889 |
| 2025-03-25 | 8,800.00 | 8,850.00 | 8,495.00 | 8,820.00 | 8,731.80 | 254,861 |
| 2025-03-24 | 8,800.00 | 8,900.00 | 8,620.00 | 8,710.00 | 8,622.90 | 89,356 |
| 2025-03-21 | 8,720.00 | 8,930.00 | 8,630.00 | 8,800.00 | 8,712.00 | 230,442 |
| 2025-03-20 | 8,970.00 | 8,970.00 | 8,440.00 | 8,720.00 | 8,632.80 | 665,391 |
| 2025-03-19 | 8,890.00 | 8,930.00 | 8,450.00 | 8,900.00 | 8,811.00 | 537,335 |
| 2025-03-18 | 8,540.00 | 8,820.00 | 8,420.00 | 8,750.00 | 8,662.50 | 306,557 |
| 2025-03-17 | 8,240.00 | 8,560.00 | 8,220.00 | 8,490.00 | 8,405.10 | 351,026 |
| 2025-03-14 | 8,360.00 | 8,380.00 | 8,010.00 | 8,220.00 | 8,137.80 | 432,592 |
| 2025-03-13 | 8,430.00 | 8,640.00 | 8,220.00 | 8,350.00 | 8,266.50 | 383,409 |
| 2025-03-12 | 8,490.00 | 8,530.00 | 8,210.00 | 8,350.00 | 8,266.50 | 326,128 |
| 2025-03-11 | 8,520.00 | 8,670.00 | 8,360.00 | 8,450.00 | 8,365.50 | 426,039 |
| 2025-03-10 | 8,780.00 | 8,820.00 | 8,580.00 | 8,780.00 | 8,692.20 | 229,671 |
| 2025-03-07 | 8,840.00 | 8,950.00 | 8,620.00 | 8,750.00 | 8,662.50 | 363,713 |
| 2025-03-06 | 9,860.00 | 9,860.00 | 8,620.00 | 8,800.00 | 8,712.00 | 1,854,569 |
| 2025-03-05 | 9,900.00 | 10,060.00 | 9,620.00 | 9,730.00 | 9,632.70 | 327,834 |
| 2025-03-04 | 10,020.00 | 10,230.00 | 9,700.00 | 10,090.00 | 9,989.10 | 110,474 |
| 2025-02-28 | 10,290.00 | 10,370.00 | 9,950.00 | 10,030.00 | 9,929.70 | 302,235 |
| 2025-02-27 | 10,360.00 | 10,770.00 | 10,300.00 | 10,420.00 | 10,315.80 | 161,195 |
| 2025-02-26 | 10,400.00 | 10,490.00 | 10,150.00 | 10,390.00 | 10,286.10 | 139,383 |
| 2025-02-25 | 10,540.00 | 10,690.00 | 10,320.00 | 10,390.00 | 10,286.10 | 144,182 |
| 2025-02-24 | 10,490.00 | 10,670.00 | 10,230.00 | 10,430.00 | 10,325.70 | 210,751 |
| 2025-02-21 | 10,670.00 | 10,800.00 | 10,440.00 | 10,690.00 | 10,583.10 | 191,204 |
| 2025-02-20 | 10,730.00 | 10,850.00 | 10,500.00 | 10,660.00 | 10,553.40 | 319,809 |
| 2025-02-19 | 11,170.00 | 11,170.00 | 10,590.00 | 10,740.00 | 10,632.60 | 385,542 |
| 2025-02-18 | 11,400.00 | 11,400.00 | 10,950.00 | 11,170.00 | 11,058.30 | 213,775 |
| 2025-02-17 | 11,550.00 | 11,760.00 | 11,060.00 | 11,290.00 | 11,177.10 | 433,630 |
| 2025-02-14 | 12,000.00 | 12,000.00 | 10,580.00 | 11,200.00 | 11,088.00 | 1,442,150 |
| 2025-02-13 | 10,190.00 | 11,200.00 | 10,190.00 | 11,200.00 | 11,088.00 | 617,319 |
| 2025-02-12 | 10,020.00 | 10,350.00 | 9,970.00 | 10,240.00 | 10,137.60 | 178,886 |
| 2025-02-11 | 10,150.00 | 10,180.00 | 9,950.00 | 10,090.00 | 9,989.10 | 227,739 |
| 2025-02-10 | 10,250.00 | 10,590.00 | 10,070.00 | 10,140.00 | 10,038.60 | 225,084 |
| 2025-02-07 | 10,670.00 | 10,780.00 | 10,330.00 | 10,440.00 | 10,335.60 | 92,906 |
| 2025-02-06 | 10,740.00 | 11,000.00 | 10,400.00 | 10,590.00 | 10,484.10 | 166,549 |
| 2025-02-05 | 10,320.00 | 10,960.00 | 10,110.00 | 10,730.00 | 10,622.70 | 412,340 |
| 2025-02-04 | 10,240.00 | 10,450.00 | 10,050.00 | 10,420.00 | 10,315.80 | 223,205 |
| 2025-02-03 | 10,670.00 | 10,670.00 | 9,970.00 | 10,180.00 | 10,078.20 | 378,826 |
| 2025-01-31 | 10,520.00 | 10,850.00 | 10,350.00 | 10,670.00 | 10,563.30 | 260,795 |
| 2025-01-24 | 10,480.00 | 10,910.00 | 10,400.00 | 10,430.00 | 10,325.70 | 263,680 |
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.