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
2023-11-013,725.003,730.003,655.003,665.003,451.0315,770
2023-10-313,610.003,750.003,600.003,725.003,507.5341,328
2023-10-303,700.003,700.003,580.003,610.003,399.2414,967
2023-10-273,740.003,755.003,600.003,710.003,493.4115,849
2023-10-263,675.003,750.003,415.003,740.003,521.6544,678
2023-10-253,740.003,765.003,675.003,675.003,460.4537,643
2023-10-243,525.003,730.003,460.003,730.003,512.2423,295
2023-10-233,345.003,595.003,345.003,525.003,319.2141,384
2023-10-203,535.003,620.003,390.003,455.003,253.2976,600
2023-10-193,695.003,695.003,595.003,650.003,436.9117,810
2023-10-183,780.003,880.003,675.003,695.003,479.2836,864
2023-10-173,870.003,870.003,705.003,705.003,488.7021,025
2023-10-163,640.003,785.003,535.003,785.003,564.0314,919
2023-10-133,690.003,690.003,585.003,680.003,465.1634,333
2023-10-123,665.003,750.003,665.003,690.003,474.5743,557
2023-10-113,645.003,780.003,640.003,690.003,474.5718,478
2023-10-103,660.003,730.003,620.003,665.003,451.0316,672
2023-10-063,520.003,665.003,520.003,660.003,446.3212,978
2023-10-053,595.003,680.003,545.003,590.003,380.4121,628
2023-10-043,610.003,630.003,505.003,580.003,370.9930,613
2023-09-273,535.003,625.003,535.003,610.003,399.2439,317
2023-09-263,540.003,660.003,540.003,630.003,418.0816,230
2023-09-253,530.003,610.003,530.003,600.003,389.8320,357
2023-09-223,740.003,740.003,580.003,600.003,389.8372,759
2023-09-213,820.003,820.003,725.003,745.003,526.3623,129
2023-09-203,840.003,840.003,770.003,840.003,615.8220,066
2023-09-193,945.003,945.003,830.003,840.003,615.8233,973
2023-09-183,940.003,980.003,875.003,975.003,742.9318,534
2023-09-153,935.003,970.003,910.003,940.003,709.9815,887
2023-09-143,950.003,950.003,870.003,935.003,705.2724,319
2023-09-133,935.003,995.003,885.003,960.003,728.8112,557
2023-09-124,020.004,045.003,960.004,005.003,771.1818,306
2023-09-113,935.004,010.003,935.003,990.003,757.0626,256
2023-09-083,970.004,000.003,875.003,930.003,700.5654,809
2023-09-074,090.004,090.003,985.003,990.003,757.0634,889
2023-09-064,115.004,130.004,030.004,110.003,870.0519,121
2023-09-054,140.004,155.004,075.004,115.003,874.7616,909
2023-09-044,140.004,160.004,050.004,140.003,898.3035,561
2023-09-014,010.004,160.004,010.004,160.003,917.1342,942
2023-08-314,145.004,145.004,010.004,010.003,775.8920,362
2023-08-304,170.004,170.004,050.004,105.003,865.3413,792
2023-08-294,040.004,180.004,040.004,110.003,870.0517,859
2023-08-284,010.004,065.003,985.004,055.003,818.2613,359
2023-08-254,070.004,070.003,995.004,010.003,775.8912,325
2023-08-243,980.004,050.003,955.004,035.003,799.4316,258
2023-08-234,090.004,090.003,955.003,980.003,747.6430,290
2023-08-224,160.004,180.004,020.004,070.003,832.3936,936
2023-08-214,185.004,185.004,080.004,160.003,917.1334,417
2023-08-184,150.004,225.004,130.004,195.003,950.0933,251
2023-08-174,100.004,215.003,985.004,210.003,964.2140,143
2023-08-164,255.004,290.004,070.004,100.003,860.6471,600
2023-08-144,215.004,355.004,155.004,245.003,997.1773,199
2023-08-114,170.004,270.004,165.004,220.003,973.6325,059
2023-08-104,170.004,170.004,115.004,165.003,921.8435,734
2023-08-094,125.004,175.004,100.004,145.003,903.0118,485
2023-08-084,115.004,200.004,050.004,125.003,884.1832,638
2023-08-074,240.004,280.004,125.004,220.003,973.6323,555
2023-08-044,135.004,265.004,105.004,240.003,992.4626,321
2023-08-034,160.004,235.004,100.004,190.003,945.3834,576
2023-08-024,430.004,430.004,185.004,245.003,997.1745,100
← NewerPage 13 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.