Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,310.00 | 10,790.00 | 10,110.00 | 10,640.00 | 10,533.60 | 469,394 |
| 2025-01-22 | 9,430.00 | 10,410.00 | 9,410.00 | 10,400.00 | 10,296.00 | 1,294,653 |
| 2025-01-21 | 9,150.00 | 9,420.00 | 9,120.00 | 9,320.00 | 9,226.80 | 133,070 |
| 2025-01-20 | 9,600.00 | 9,600.00 | 9,000.00 | 9,120.00 | 9,028.80 | 264,007 |
| 2025-01-17 | 9,540.00 | 9,630.00 | 9,330.00 | 9,570.00 | 9,474.30 | 238,544 |
| 2025-01-16 | 9,190.00 | 9,540.00 | 9,190.00 | 9,360.00 | 9,266.40 | 129,145 |
| 2025-01-15 | 9,470.00 | 9,490.00 | 9,170.00 | 9,170.00 | 9,078.30 | 95,893 |
| 2025-01-14 | 9,490.00 | 9,590.00 | 9,270.00 | 9,460.00 | 9,365.40 | 286,788 |
| 2025-01-13 | 9,150.00 | 9,470.00 | 9,120.00 | 9,440.00 | 9,345.60 | 235,370 |
| 2025-01-10 | 8,770.00 | 9,260.00 | 8,750.00 | 9,260.00 | 9,167.40 | 500,992 |
| 2025-01-09 | 8,670.00 | 8,900.00 | 8,570.00 | 8,770.00 | 8,682.30 | 133,444 |
| 2025-01-08 | 8,830.00 | 8,830.00 | 8,580.00 | 8,620.00 | 8,533.80 | 91,076 |
| 2025-01-07 | 8,640.00 | 8,900.00 | 8,600.00 | 8,810.00 | 8,721.90 | 235,919 |
| 2025-01-06 | 8,790.00 | 8,790.00 | 8,450.00 | 8,520.00 | 8,434.80 | 199,632 |
| 2025-01-03 | 8,760.00 | 8,810.00 | 8,560.00 | 8,780.00 | 8,692.20 | 88,299 |
| 2025-01-02 | 8,660.00 | 8,820.00 | 8,530.00 | 8,660.00 | 8,573.40 | 84,104 |
| 2024-12-30 | 8,570.00 | 8,750.00 | 8,550.00 | 8,650.00 | 8,563.50 | 46,525 |
| 2024-12-27 | 8,340.00 | 8,750.00 | 8,330.00 | 8,640.00 | 8,553.60 | 164,499 |
| 2024-12-26 | 8,500.00 | 8,540.00 | 8,310.00 | 8,390.00 | 8,261.55 | 210,906 |
| 2024-12-24 | 8,650.00 | 8,650.00 | 8,370.00 | 8,440.00 | 8,310.78 | 81,869 |
| 2024-12-23 | 8,690.00 | 8,790.00 | 8,420.00 | 8,610.00 | 8,478.18 | 158,328 |
| 2024-12-20 | 8,900.00 | 8,900.00 | 8,420.00 | 8,470.00 | 8,340.33 | 213,251 |
| 2024-12-19 | 8,750.00 | 9,040.00 | 8,740.00 | 8,900.00 | 8,763.74 | 125,861 |
| 2024-12-18 | 9,000.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,793.28 | 104,727 |
| 2024-12-17 | 8,920.00 | 9,230.00 | 8,820.00 | 9,030.00 | 8,891.75 | 184,043 |
| 2024-12-16 | 9,250.00 | 9,250.00 | 8,840.00 | 8,900.00 | 8,763.74 | 153,319 |
| 2024-12-13 | 8,840.00 | 9,250.00 | 8,780.00 | 9,090.00 | 8,950.83 | 179,308 |
| 2024-12-12 | 9,060.00 | 9,170.00 | 8,700.00 | 8,840.00 | 8,704.66 | 352,748 |
| 2024-12-11 | 9,320.00 | 9,350.00 | 8,950.00 | 9,110.00 | 8,970.53 | 241,214 |
| 2024-12-10 | 9,030.00 | 9,430.00 | 8,960.00 | 9,320.00 | 9,177.31 | 352,818 |
| 2024-12-09 | 9,180.00 | 9,340.00 | 8,920.00 | 9,030.00 | 8,891.75 | 392,429 |
| 2024-12-06 | 9,120.00 | 9,480.00 | 8,720.00 | 9,290.00 | 9,147.77 | 380,471 |
| 2024-12-05 | 9,110.00 | 9,370.00 | 8,980.00 | 9,110.00 | 8,970.53 | 234,980 |
| 2024-12-04 | 8,520.00 | 9,250.00 | 8,520.00 | 9,120.00 | 8,980.37 | 473,893 |
| 2024-12-03 | 8,510.00 | 8,900.00 | 8,510.00 | 8,850.00 | 8,714.51 | 180,189 |
| 2024-12-02 | 8,580.00 | 8,660.00 | 8,360.00 | 8,500.00 | 8,369.87 | 182,754 |
| 2024-11-29 | 8,880.00 | 9,190.00 | 8,580.00 | 8,580.00 | 8,448.64 | 557,845 |
| 2024-11-28 | 8,900.00 | 8,920.00 | 8,690.00 | 8,780.00 | 8,645.58 | 104,128 |
| 2024-11-27 | 8,900.00 | 8,900.00 | 8,700.00 | 8,880.00 | 8,744.05 | 112,982 |
| 2024-11-26 | 8,780.00 | 8,940.00 | 8,730.00 | 8,850.00 | 8,714.51 | 134,899 |
| 2024-11-25 | 8,670.00 | 9,090.00 | 8,660.00 | 8,870.00 | 8,734.20 | 188,015 |
| 2024-11-22 | 8,310.00 | 8,830.00 | 8,180.00 | 8,700.00 | 8,566.80 | 549,439 |
| 2024-11-21 | 8,450.00 | 8,460.00 | 8,020.00 | 8,300.00 | 8,172.93 | 377,444 |
| 2024-11-20 | 8,730.00 | 8,760.00 | 8,300.00 | 8,440.00 | 8,310.78 | 467,599 |
| 2024-11-19 | 8,850.00 | 8,950.00 | 8,540.00 | 8,740.00 | 8,606.19 | 370,389 |
| 2024-11-18 | 9,450.00 | 9,500.00 | 8,910.00 | 8,960.00 | 8,822.82 | 339,593 |
| 2024-11-15 | 9,260.00 | 9,530.00 | 9,040.00 | 9,380.00 | 9,236.39 | 409,441 |
| 2024-11-14 | 9,170.00 | 9,200.00 | 8,500.00 | 9,050.00 | 8,911.45 | 728,211 |
| 2024-11-13 | 9,170.00 | 9,260.00 | 8,960.00 | 9,000.00 | 8,862.21 | 230,182 |
| 2024-11-12 | 9,600.00 | 9,600.00 | 9,110.00 | 9,170.00 | 9,029.61 | 512,032 |
| 2024-11-11 | 9,720.00 | 9,730.00 | 9,450.00 | 9,600.00 | 9,453.03 | 456,430 |
| 2024-11-08 | 9,210.00 | 9,850.00 | 9,210.00 | 9,720.00 | 9,571.19 | 956,275 |
| 2024-11-07 | 8,850.00 | 9,260.00 | 8,850.00 | 9,130.00 | 8,990.22 | 309,235 |
| 2024-11-06 | 8,960.00 | 9,040.00 | 8,800.00 | 8,930.00 | 8,793.28 | 179,391 |
| 2024-11-05 | 8,930.00 | 9,080.00 | 8,730.00 | 8,870.00 | 8,734.20 | 369,227 |
| 2024-11-04 | 9,020.00 | 9,200.00 | 8,710.00 | 8,860.00 | 8,724.35 | 590,187 |
| 2024-11-01 | 9,040.00 | 9,290.00 | 8,930.00 | 9,050.00 | 8,911.45 | 328,794 |
| 2024-10-31 | 9,230.00 | 9,330.00 | 9,070.00 | 9,200.00 | 9,059.15 | 231,316 |
| 2024-10-30 | 9,180.00 | 9,500.00 | 9,030.00 | 9,350.00 | 9,206.85 | 680,984 |
| 2024-10-29 | 9,220.00 | 9,220.00 | 8,890.00 | 8,930.00 | 8,793.28 | 263,845 |
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.