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
2023-08-014,380.004,445.004,285.004,390.004,133.7124,575
2023-07-314,215.004,385.004,170.004,375.004,119.5861,139
2023-07-284,075.004,235.004,075.004,215.003,968.9251,016
2023-07-274,035.004,135.003,980.004,075.003,837.1045,933
2023-07-264,270.004,325.003,975.004,040.003,804.14149,055
2023-07-254,265.004,345.004,215.004,270.004,020.7140,960
2023-07-244,300.004,300.004,210.004,285.004,034.8458,169
2023-07-214,400.004,400.004,275.004,300.004,048.9681,313
2023-07-204,410.004,455.004,350.004,405.004,147.8374,577
2023-07-194,495.004,535.004,415.004,450.004,190.2071,424
2023-07-184,530.004,665.004,460.004,495.004,232.58101,498
2023-07-174,770.004,770.004,535.004,585.004,317.3292,167
2023-07-144,770.004,775.004,535.004,745.004,467.98153,651
2023-07-134,670.004,720.004,625.004,690.004,416.1977,268
2023-07-124,735.004,810.004,625.004,665.004,392.65125,521
2023-07-114,820.004,845.004,640.004,680.004,406.78140,602
2023-07-104,800.004,845.004,670.004,800.004,519.77129,942
2023-07-074,895.004,950.004,740.004,800.004,519.77238,286
2023-07-064,530.005,130.004,455.004,985.004,693.971,380,498
2023-07-054,660.004,720.004,525.004,575.004,307.9147,441
2023-07-044,650.004,690.004,565.004,690.004,416.1939,425
2023-07-034,720.004,730.004,600.004,650.004,378.5352,541
2023-06-304,480.004,685.004,480.004,635.004,364.4070,179
2023-06-294,550.004,645.004,465.004,510.004,246.7058,239
2023-06-284,530.004,660.004,530.004,595.004,326.7477,910
2023-06-274,445.004,575.004,395.004,530.004,265.5359,994
2023-06-264,330.004,760.004,330.004,375.004,119.58162,787
2023-06-234,435.004,540.004,320.004,375.004,119.5857,753
2023-06-224,465.004,545.004,360.004,485.004,223.1640,678
2023-06-214,475.004,575.004,460.004,485.004,223.1635,378
2023-06-204,615.004,620.004,520.004,525.004,260.8238,476
2023-06-194,545.004,635.004,475.004,620.004,350.2834,979
2023-06-164,500.004,570.004,480.004,545.004,279.6627,863
2023-06-154,640.004,640.004,415.004,510.004,246.7042,183
2023-06-144,680.004,700.004,565.004,650.004,378.5398,904
2023-06-134,605.004,690.004,540.004,610.004,340.8645,313
2023-06-124,555.004,680.004,500.004,605.004,336.1556,228
2023-06-094,460.004,545.004,455.004,510.004,246.7028,443
2023-06-084,415.004,505.004,390.004,460.004,199.6228,581
2023-06-074,580.004,630.004,450.004,450.004,190.2072,169
2023-06-054,670.004,680.004,610.004,610.004,340.8659,416
2023-06-024,545.004,660.004,450.004,660.004,387.9462,546
2023-06-014,350.004,565.004,340.004,545.004,279.66102,886
2023-05-314,460.004,510.004,370.004,370.004,114.8768,058
2023-05-304,520.004,580.004,350.004,460.004,199.6288,590
2023-05-264,610.004,630.004,480.004,480.004,218.4595,716
2023-05-254,850.005,170.004,475.004,610.004,340.86793,601
2023-05-244,650.004,960.004,640.004,870.004,585.68368,594
2023-05-234,740.004,770.004,635.004,690.004,416.1982,395
2023-05-224,585.004,765.004,585.004,740.004,463.27138,802
2023-05-194,680.004,720.004,520.004,690.004,416.19181,095
2023-05-184,700.004,810.004,655.004,680.004,406.78439,670
2023-05-174,570.004,740.004,510.004,650.004,378.53185,578
2023-05-164,640.004,750.004,560.004,590.004,322.03310,344
2023-05-154,570.004,765.004,450.004,750.004,472.69455,990
2023-05-124,320.004,850.004,320.004,560.004,293.781,329,806
2023-05-114,375.004,475.004,330.004,380.004,124.29207,334
2023-05-104,280.004,430.004,220.004,355.004,100.75219,344
2023-05-094,230.004,275.004,120.004,275.004,025.4263,382
2023-05-084,215.004,270.004,180.004,230.003,983.0571,645
← NewerPage 14 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.