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
2023-05-044,115.004,250.004,045.004,215.003,968.92136,598
2023-05-034,075.004,205.004,040.004,090.003,851.22133,191
2023-05-023,950.004,150.003,940.004,125.003,884.18157,410
2023-04-284,230.004,685.003,825.003,945.003,714.691,660,224
2023-04-273,945.004,385.003,870.004,235.003,987.75517,860
2023-04-264,055.004,055.003,970.003,970.003,738.2368,813
2023-04-254,020.004,090.003,940.004,055.003,818.2689,822
2023-04-244,035.004,120.003,995.004,010.003,775.8989,403
2023-04-214,185.004,185.004,025.004,060.003,822.97163,761
2023-04-204,265.004,310.004,150.004,230.003,983.05162,198
2023-04-194,320.004,390.004,240.004,340.004,086.6270,225
2023-04-184,335.004,335.004,210.004,335.004,081.92119,067
2023-04-174,315.004,360.004,260.004,335.004,081.9266,451
2023-04-144,435.004,465.004,315.004,355.004,100.75153,206
2023-04-134,385.004,585.004,310.004,410.004,152.54384,490
2023-04-124,415.004,455.004,295.004,405.004,147.83307,655
2023-04-114,285.004,365.004,125.004,330.004,077.21226,992
2023-04-104,250.004,400.004,060.004,265.004,016.00409,143
2023-04-074,180.004,245.004,110.004,135.003,893.5962,630
2023-04-064,155.004,265.004,090.004,180.003,935.9779,845
2023-04-054,225.004,225.004,120.004,200.003,954.8067,699
2023-04-044,120.004,230.004,120.004,220.003,973.63138,596
2023-04-034,085.004,130.004,030.004,120.003,879.4759,587
2023-03-314,150.004,195.004,070.004,085.003,846.5147,715
2023-03-304,110.004,190.004,035.004,170.003,926.5589,528
2023-03-293,935.004,100.003,935.004,060.003,822.97117,192
2023-03-283,840.003,990.003,840.003,955.003,724.1077,741
2023-03-273,880.003,900.003,760.003,840.003,615.8251,454
2023-03-243,850.003,920.003,805.003,860.003,634.6546,850
2023-03-233,870.003,945.003,805.003,870.003,644.0635,395
2023-03-223,970.003,970.003,870.003,870.003,644.0633,177
2023-03-213,905.003,990.003,905.003,945.003,714.6933,820
2023-03-203,895.003,955.003,875.003,905.003,677.0226,105
2023-03-173,800.003,905.003,795.003,895.003,667.6034,251
2023-03-163,825.003,835.003,690.003,780.003,559.3246,163
2023-03-153,765.003,900.003,765.003,855.003,629.9436,945
2023-03-143,990.004,025.003,730.003,755.003,535.7896,968
2023-03-134,055.004,075.003,945.004,055.003,818.2655,240
2023-03-104,200.004,220.004,085.004,095.003,855.9353,484
2023-03-094,165.004,235.004,120.004,225.003,978.3455,393
2023-03-084,160.004,190.004,115.004,180.003,935.9746,664
2023-03-074,120.004,230.004,085.004,210.003,964.2179,875
2023-03-064,090.004,150.004,060.004,120.003,879.4764,022
2023-03-034,130.004,135.004,050.004,080.003,841.8047,413
2023-03-023,955.004,120.003,945.004,120.003,879.4795,304
2023-02-283,860.004,000.003,860.003,900.003,672.3142,761
2023-02-273,910.003,950.003,800.003,895.003,667.6047,318
2023-02-244,080.004,140.003,910.003,910.003,681.7389,217
2023-02-234,020.004,095.004,005.004,060.003,822.9737,200
2023-02-224,110.004,120.004,020.004,020.003,785.3140,324
2023-02-214,080.004,165.004,020.004,140.003,898.3062,762
2023-02-204,135.004,135.004,040.004,080.003,841.8048,332
2023-02-174,055.004,125.004,030.004,105.003,865.3474,831
2023-02-163,995.004,095.003,990.004,055.003,818.2661,386
2023-02-154,140.004,170.003,980.004,000.003,766.47132,172
2023-02-144,080.004,180.004,060.004,100.003,860.64199,024
2023-02-133,955.004,480.003,895.004,110.003,870.052,216,354
2023-02-104,030.004,040.003,900.003,955.003,724.1063,590
2023-02-094,055.004,095.003,995.004,015.003,780.6044,838
2023-02-084,005.004,080.004,005.004,075.003,837.1074,445
← NewerPage 15 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.