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
2024-04-263,910.003,920.003,830.003,830.003,652.4036,765
2024-04-253,905.003,930.003,845.003,900.003,719.1524,281
2024-04-243,895.003,950.003,895.003,905.003,723.9226,346
2024-04-233,905.003,945.003,865.003,925.003,742.9942,319
2024-04-223,815.003,910.003,815.003,910.003,728.6943,005
2024-04-193,880.003,880.003,745.003,820.003,642.8644,060
2024-04-183,770.003,940.003,750.003,885.003,704.8545,161
2024-04-173,770.003,840.003,750.003,765.003,590.4151,804
2024-04-163,860.003,875.003,765.003,770.003,595.1832,982
2024-04-153,900.003,900.003,790.003,880.003,700.0836,866
2024-04-123,900.003,980.003,890.003,900.003,719.1529,908
2024-04-113,955.003,955.003,855.003,950.003,766.8327,568
2024-04-093,950.004,005.003,890.003,955.003,771.6030,728
2024-04-083,920.003,955.003,870.003,950.003,766.8331,716
2024-04-053,915.003,970.003,840.003,950.003,766.8343,569
2024-04-044,030.004,030.003,855.003,915.003,733.4662,415
2024-04-034,050.004,080.003,890.003,905.003,723.92126,582
2024-04-024,155.004,170.004,055.004,080.003,890.8130,719
2024-04-014,100.004,190.004,100.004,170.003,976.6344,877
2024-03-294,070.004,110.004,040.004,100.003,909.8831,669
2024-03-284,150.004,170.004,035.004,070.003,881.2744,300
2024-03-274,175.004,200.004,095.004,120.003,928.9546,424
2024-03-264,155.004,225.004,150.004,175.003,981.4028,985
2024-03-254,215.004,245.004,145.004,195.004,000.4734,632
2024-03-224,205.004,280.004,175.004,215.004,019.5534,126
2024-03-214,220.004,225.004,130.004,220.004,024.3132,692
2024-03-204,080.004,150.004,080.004,115.003,924.1843,826
2024-03-194,220.004,220.004,095.004,115.003,924.1894,687
2024-03-184,275.004,295.004,190.004,230.004,033.8543,767
2024-03-154,210.004,310.004,210.004,275.004,076.7631,087
2024-03-144,310.004,350.004,200.004,255.004,057.6950,589
2024-03-134,230.004,280.004,175.004,270.004,072.0067,438
2024-03-124,205.004,270.004,165.004,230.004,033.8569,795
2024-03-114,340.004,345.004,200.004,225.004,029.0869,243
2024-03-084,305.004,415.004,265.004,340.004,138.7584,361
2024-03-074,330.004,560.004,200.004,305.004,105.37145,960
2024-03-064,245.004,335.004,235.004,325.004,124.4545,648
2024-03-054,285.004,345.004,195.004,240.004,043.39110,891
2024-03-044,410.004,475.004,300.004,300.004,100.60138,636
2024-02-294,580.004,585.004,360.004,455.004,248.42219,856
2024-02-284,540.004,660.004,435.004,585.004,372.39309,617
2024-02-274,495.004,560.004,385.004,540.004,329.48155,194
2024-02-264,400.004,495.004,320.004,495.004,286.5698,235
2024-02-234,520.004,540.004,320.004,400.004,195.97152,732
2024-02-224,445.004,495.004,350.004,495.004,286.56134,596
2024-02-214,415.004,485.004,400.004,445.004,238.88117,523
2024-02-204,515.004,550.004,400.004,415.004,210.27150,516
2024-02-194,550.004,560.004,485.004,530.004,319.94110,475
2024-02-164,515.004,545.004,445.004,525.004,315.17165,692
2024-02-154,600.004,600.004,470.004,510.004,300.87247,090
2024-02-144,380.004,505.004,350.004,460.004,253.19264,143
2024-02-134,415.004,505.004,320.004,420.004,215.04312,530
2024-02-084,625.004,670.004,415.004,415.004,210.27650,303
2024-02-074,570.004,790.004,500.004,790.004,567.881,013,965
2024-02-064,815.004,920.004,675.004,770.004,548.812,127,518
2024-02-054,000.005,080.003,965.004,940.004,710.939,474,239
2024-02-023,935.004,020.003,895.003,980.003,795.4469,122
2024-02-013,840.003,935.003,750.003,935.003,752.5335,092
2024-01-313,890.003,950.003,815.003,830.003,652.4023,810
2024-01-303,905.003,955.003,890.003,895.003,714.3926,058
← NewerPage 11 of 21 · 1,223 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.