Hwaseung Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,750.00 | 9,300.00 | 8,750.00 | 9,250.00 | 9,108.38 | 468,124 |
| 2024-10-25 | 8,680.00 | 8,880.00 | 8,610.00 | 8,790.00 | 8,655.43 | 218,724 |
| 2024-10-24 | 8,530.00 | 8,800.00 | 8,500.00 | 8,670.00 | 8,537.26 | 138,434 |
| 2024-10-23 | 8,670.00 | 8,860.00 | 8,560.00 | 8,670.00 | 8,537.26 | 188,577 |
| 2024-10-22 | 8,850.00 | 8,890.00 | 8,570.00 | 8,660.00 | 8,527.42 | 231,714 |
| 2024-10-21 | 9,050.00 | 9,050.00 | 8,720.00 | 8,830.00 | 8,694.81 | 240,853 |
| 2024-10-18 | 8,820.00 | 9,000.00 | 8,710.00 | 8,830.00 | 8,694.81 | 272,203 |
| 2024-10-17 | 8,890.00 | 9,040.00 | 8,410.00 | 8,840.00 | 8,704.66 | 948,344 |
| 2024-10-16 | 9,300.00 | 9,510.00 | 8,900.00 | 8,990.00 | 8,852.36 | 1,145,996 |
| 2024-10-15 | 8,780.00 | 9,200.00 | 8,710.00 | 9,000.00 | 8,862.21 | 686,122 |
| 2024-10-14 | 8,400.00 | 8,920.00 | 8,390.00 | 8,760.00 | 8,625.89 | 494,633 |
| 2024-10-11 | 8,660.00 | 8,660.00 | 8,310.00 | 8,490.00 | 8,360.02 | 263,114 |
| 2024-10-10 | 8,630.00 | 8,710.00 | 8,190.00 | 8,660.00 | 8,527.42 | 594,547 |
| 2024-10-08 | 8,640.00 | 8,740.00 | 8,500.00 | 8,640.00 | 8,507.72 | 288,908 |
| 2024-10-07 | 8,500.00 | 8,740.00 | 8,340.00 | 8,710.00 | 8,576.65 | 511,504 |
| 2024-10-04 | 8,020.00 | 8,280.00 | 7,970.00 | 8,240.00 | 8,113.85 | 193,377 |
| 2024-10-02 | 8,150.00 | 8,330.00 | 8,000.00 | 8,020.00 | 7,897.21 | 331,296 |
| 2024-09-30 | 8,290.00 | 8,630.00 | 8,220.00 | 8,360.00 | 8,232.01 | 837,219 |
| 2024-09-27 | 7,860.00 | 8,480.00 | 7,790.00 | 8,210.00 | 8,084.31 | 1,101,152 |
| 2024-09-26 | 7,660.00 | 7,820.00 | 7,560.00 | 7,730.00 | 7,611.65 | 279,498 |
| 2024-09-25 | 7,490.00 | 7,830.00 | 7,440.00 | 7,650.00 | 7,532.88 | 482,987 |
| 2024-09-24 | 7,420.00 | 7,470.00 | 7,280.00 | 7,440.00 | 7,326.09 | 207,315 |
| 2024-09-23 | 7,060.00 | 7,540.00 | 7,020.00 | 7,450.00 | 7,335.94 | 506,701 |
| 2024-09-20 | 7,040.00 | 7,200.00 | 6,970.00 | 7,050.00 | 6,942.07 | 414,232 |
| 2024-09-19 | 7,220.00 | 7,240.00 | 6,960.00 | 7,020.00 | 6,912.52 | 372,987 |
| 2024-09-13 | 7,270.00 | 7,390.00 | 7,190.00 | 7,270.00 | 7,158.70 | 140,200 |
| 2024-09-12 | 7,250.00 | 7,390.00 | 7,250.00 | 7,310.00 | 7,198.08 | 77,538 |
| 2024-09-11 | 7,310.00 | 7,390.00 | 7,190.00 | 7,250.00 | 7,139.00 | 154,395 |
| 2024-09-10 | 7,430.00 | 7,450.00 | 7,220.00 | 7,310.00 | 7,198.08 | 136,693 |
| 2024-09-09 | 7,170.00 | 7,430.00 | 7,070.00 | 7,430.00 | 7,316.25 | 159,113 |
| 2024-09-06 | 7,490.00 | 7,500.00 | 7,180.00 | 7,330.00 | 7,217.78 | 251,151 |
| 2024-09-05 | 7,570.00 | 7,760.00 | 7,340.00 | 7,490.00 | 7,375.33 | 245,323 |
| 2024-09-04 | 7,700.00 | 7,890.00 | 7,500.00 | 7,560.00 | 7,444.26 | 390,376 |
| 2024-09-03 | 7,580.00 | 8,200.00 | 7,580.00 | 8,010.00 | 7,887.37 | 647,615 |
| 2024-09-02 | 7,880.00 | 7,880.00 | 7,560.00 | 7,620.00 | 7,503.34 | 116,556 |
| 2024-08-30 | 7,630.00 | 7,910.00 | 7,630.00 | 7,770.00 | 7,651.04 | 136,377 |
| 2024-08-29 | 7,710.00 | 7,740.00 | 7,570.00 | 7,630.00 | 7,513.19 | 105,478 |
| 2024-08-28 | 7,740.00 | 7,880.00 | 7,670.00 | 7,770.00 | 7,651.04 | 127,828 |
| 2024-08-27 | 7,720.00 | 7,810.00 | 7,600.00 | 7,740.00 | 7,621.50 | 112,436 |
| 2024-08-26 | 8,200.00 | 8,200.00 | 7,740.00 | 7,750.00 | 7,631.35 | 268,962 |
| 2024-08-23 | 7,980.00 | 8,190.00 | 7,980.00 | 8,150.00 | 8,025.22 | 202,712 |
| 2024-08-22 | 7,980.00 | 8,300.00 | 7,890.00 | 8,080.00 | 7,956.30 | 472,928 |
| 2024-08-21 | 7,990.00 | 7,990.00 | 7,660.00 | 7,890.00 | 7,769.20 | 231,116 |
| 2024-08-20 | 7,800.00 | 8,020.00 | 7,800.00 | 7,960.00 | 7,838.13 | 140,243 |
| 2024-08-19 | 8,200.00 | 8,200.00 | 7,720.00 | 7,890.00 | 7,769.20 | 263,095 |
| 2024-08-16 | 8,160.00 | 8,250.00 | 8,030.00 | 8,130.00 | 8,005.53 | 374,086 |
| 2024-08-14 | 8,130.00 | 8,500.00 | 7,800.00 | 7,970.00 | 7,847.98 | 787,144 |
| 2024-08-13 | 8,020.00 | 8,120.00 | 7,920.00 | 8,120.00 | 7,995.68 | 229,859 |
| 2024-08-12 | 7,860.00 | 8,050.00 | 7,760.00 | 8,030.00 | 7,907.06 | 154,435 |
| 2024-08-09 | 7,580.00 | 7,850.00 | 7,580.00 | 7,850.00 | 7,729.82 | 162,039 |
| 2024-08-08 | 7,180.00 | 7,640.00 | 7,090.00 | 7,600.00 | 7,483.64 | 220,876 |
| 2024-08-07 | 7,280.00 | 7,490.00 | 7,180.00 | 7,250.00 | 7,139.00 | 404,655 |
| 2024-08-06 | 7,110.00 | 7,510.00 | 7,110.00 | 7,390.00 | 7,276.86 | 279,935 |
| 2024-08-05 | 7,880.00 | 7,880.00 | 6,930.00 | 7,100.00 | 6,991.30 | 553,662 |
| 2024-08-02 | 8,050.00 | 8,080.00 | 7,720.00 | 7,970.00 | 7,847.98 | 307,555 |
| 2024-08-01 | 7,950.00 | 8,250.00 | 7,940.00 | 8,190.00 | 8,064.61 | 257,254 |
| 2024-07-31 | 8,080.00 | 8,110.00 | 7,900.00 | 8,050.00 | 7,926.76 | 220,145 |
| 2024-07-30 | 8,000.00 | 8,090.00 | 7,880.00 | 7,990.00 | 7,867.67 | 141,517 |
| 2024-07-29 | 8,120.00 | 8,160.00 | 7,980.00 | 8,000.00 | 7,877.52 | 158,502 |
| 2024-07-26 | 8,070.00 | 8,180.00 | 7,900.00 | 8,120.00 | 7,995.68 | 300,481 |
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.