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
2024-01-293,915.003,945.003,840.003,920.003,738.2331,743
2024-01-263,805.003,900.003,805.003,880.003,700.0818,844
2024-01-253,820.003,870.003,800.003,825.003,647.6315,323
2024-01-243,865.003,905.003,775.003,875.003,695.3128,658
2024-01-233,835.003,935.003,835.003,925.003,742.9917,591
2024-01-223,905.003,910.003,820.003,890.003,709.6221,677
2024-01-193,770.003,865.003,750.003,850.003,671.4715,348
2024-01-183,795.003,800.003,730.003,770.003,595.1820,260
2024-01-173,920.003,920.003,750.003,795.003,619.0269,399
2024-01-163,915.003,970.003,905.003,920.003,738.2326,040
2024-01-153,915.003,980.003,910.003,960.003,776.3726,077
2024-01-123,980.004,025.003,920.003,960.003,776.3746,424
2024-01-114,040.004,065.004,000.004,010.003,824.0537,302
2024-01-103,990.004,070.003,990.004,040.003,852.6622,113
2024-01-093,990.004,025.003,965.003,990.003,804.9825,012
2024-01-084,040.004,040.003,935.003,990.003,804.9836,875
2024-01-054,050.004,090.004,015.004,040.003,852.6637,256
2024-01-044,080.004,080.004,010.004,050.003,862.2024,154
2024-01-034,060.004,115.004,035.004,085.003,895.5748,363
2024-01-024,140.004,140.004,045.004,065.003,876.5048,439
2023-12-283,885.004,145.003,885.004,145.003,952.79101,306
2023-12-273,865.003,970.003,865.003,880.003,700.0869,183
2023-12-263,995.004,005.003,935.003,970.003,738.2335,894
2023-12-223,995.004,055.003,980.003,995.003,761.7740,529
2023-12-214,045.004,045.003,975.003,995.003,761.7727,726
2023-12-203,985.004,035.003,975.004,000.003,766.4745,743
2023-12-194,060.004,060.003,970.003,980.003,747.6429,804
2023-12-184,065.004,080.003,970.004,000.003,766.4729,458
2023-12-154,005.004,090.004,005.004,065.003,827.6836,927
2023-12-144,080.004,080.004,005.004,005.003,771.1851,855
2023-12-134,020.004,110.003,950.004,080.003,841.8064,773
2023-12-124,155.004,155.003,995.004,000.003,766.4770,625
2023-12-114,085.004,125.004,055.004,095.003,855.9330,315
2023-12-084,080.004,115.004,030.004,065.003,827.6821,180
2023-12-074,125.004,125.004,050.004,065.003,827.6816,906
2023-12-064,035.004,125.004,035.004,125.003,884.1831,448
2023-12-054,160.004,170.004,030.004,035.003,799.4367,707
2023-12-044,135.004,180.004,050.004,165.003,921.8479,692
2023-12-014,095.004,270.004,090.004,165.003,921.8468,980
2023-11-304,085.004,135.004,025.004,090.003,851.2259,858
2023-11-294,125.004,180.004,075.004,115.003,874.7672,194
2023-11-284,145.004,205.004,060.004,065.003,827.6899,507
2023-11-274,245.004,245.004,145.004,145.003,903.0172,457
2023-11-244,190.004,235.004,115.004,165.003,921.84116,650
2023-11-234,230.004,285.004,130.004,190.003,945.38184,647
2023-11-224,115.004,500.004,025.004,200.003,954.80897,415
2023-11-214,045.004,160.004,010.004,075.003,837.10205,891
2023-11-203,915.004,265.003,915.004,030.003,794.72533,743
2023-11-173,970.003,970.003,895.003,915.003,686.4461,542
2023-11-164,000.004,120.003,950.003,980.003,747.64101,753
2023-11-153,990.004,050.003,925.003,985.003,752.35157,178
2023-11-143,875.003,975.003,865.003,965.003,733.52136,134
2023-11-133,890.003,970.003,850.003,870.003,644.06196,529
2023-11-104,045.004,170.003,900.003,935.003,705.27445,399
2023-11-094,755.004,840.004,020.004,130.003,888.884,545,462
2023-11-083,900.004,845.003,875.004,540.004,274.955,974,974
2023-11-073,910.003,910.003,810.003,900.003,672.3118,791
2023-11-063,925.004,000.003,865.003,915.003,686.4426,771
2023-11-033,850.003,925.003,815.003,925.003,695.8527,025
2023-11-023,665.003,810.003,665.003,810.003,587.5722,478
← NewerPage 12 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.