Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,155.004,230.004,100.004,170.003,976.63171,419
2024-07-244,235.004,365.004,225.004,305.004,105.37123,421
2024-07-234,305.004,370.004,185.004,300.004,100.60136,444
2024-07-224,255.004,270.004,140.004,270.004,072.00207,301
2024-07-194,395.004,405.004,265.004,300.004,100.60323,907
2024-07-184,620.004,640.004,370.004,395.004,191.20561,281
2024-07-174,930.004,975.004,655.004,720.004,501.131,034,119
2024-07-164,600.005,470.004,600.004,870.004,644.178,708,407
2024-07-154,685.004,685.004,500.004,555.004,343.78227,704
2024-07-124,770.004,780.004,435.004,635.004,420.07473,134
2024-07-114,935.004,975.004,745.004,780.004,558.35313,642
2024-07-105,000.005,020.004,880.004,895.004,668.01474,630
2024-07-094,900.004,985.004,805.004,950.004,720.46465,802
2024-07-084,735.004,930.004,705.004,860.004,634.64446,836
2024-07-054,815.004,870.004,705.004,755.004,534.51438,537
2024-07-044,690.004,845.004,640.004,695.004,477.29276,123
2024-07-034,905.005,040.004,620.004,690.004,472.52698,743
2024-07-025,200.005,230.004,820.004,910.004,682.32751,291
2024-07-015,050.005,240.004,975.005,170.004,930.261,244,862
2024-06-284,875.005,140.004,825.005,140.004,901.651,124,821
2024-06-274,810.005,180.004,700.004,880.004,653.712,492,569
2024-06-264,835.004,990.004,760.004,810.004,586.96950,413
2024-06-254,820.005,370.004,730.004,910.004,682.327,038,944
2024-06-244,605.004,835.004,560.004,590.004,377.161,268,388
2024-06-215,500.005,560.004,705.004,705.004,486.824,743,075
2024-06-205,020.005,530.004,700.005,000.004,768.157,022,893
2024-06-195,020.005,150.004,830.005,100.004,863.512,361,500
2024-06-185,380.005,420.004,905.005,100.004,863.518,483,660
2024-06-173,775.004,900.003,770.004,900.004,672.7810,848,640
2024-06-143,760.003,800.003,725.003,770.003,595.1810,468
2024-06-133,805.003,830.003,750.003,755.003,580.8813,470
2024-06-123,720.003,830.003,670.003,800.003,623.7956,179
2024-06-113,735.003,790.003,680.003,710.003,537.9628,157
2024-06-103,800.003,800.003,665.003,710.003,537.9635,870
2024-06-073,785.003,800.003,750.003,795.003,619.0215,044
2024-06-053,805.003,835.003,725.003,805.003,628.5611,922
2024-06-043,835.003,835.003,770.003,805.003,628.5617,037
2024-06-033,790.003,960.003,790.003,815.003,638.0912,477
2024-05-313,740.003,825.003,730.003,785.003,609.4917,572
2024-05-303,725.003,795.003,680.003,740.003,566.5785,346
2024-05-293,900.003,930.003,780.003,800.003,623.7925,671
2024-05-283,950.003,975.003,895.003,910.003,728.6926,727
2024-05-273,905.003,910.003,850.003,910.003,728.6929,759
2024-05-243,940.003,940.003,865.003,905.003,723.9223,689
2024-05-233,960.003,975.003,885.003,940.003,757.3027,251
2024-05-223,920.003,970.003,920.003,950.003,766.8334,553
2024-05-213,985.003,985.003,940.003,955.003,771.6012,572
2024-05-204,010.004,020.003,940.003,985.003,800.2120,298
2024-05-174,020.004,045.003,960.004,010.003,824.0534,712
2024-05-163,905.004,075.003,905.004,020.003,833.5956,031
2024-05-143,885.003,950.003,885.003,920.003,738.2310,486
2024-05-133,970.003,990.003,905.003,910.003,728.6927,771
2024-05-103,980.004,015.003,960.004,000.003,814.5239,629
2024-05-093,950.003,990.003,945.003,975.003,790.6823,408
2024-05-083,950.003,975.003,920.003,950.003,766.8329,506
2024-05-073,950.003,970.003,905.003,950.003,766.8321,754
2024-05-033,965.003,965.003,870.003,945.003,762.0770,266
2024-05-023,820.004,020.003,820.003,935.003,752.5344,089
2024-04-303,905.003,930.003,860.003,885.003,704.8549,990
2024-04-293,830.003,925.003,830.003,905.003,723.9218,218
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2925.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.