See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,005.004,080.004,005.004,075.003,837.1074,445
2023-02-073,970.004,050.003,960.004,005.003,771.1881,145
2023-02-063,940.004,050.003,885.004,030.003,794.7289,959
2023-02-033,945.004,005.003,830.003,940.003,709.98158,457
2023-02-023,895.003,965.003,875.003,900.003,672.3176,685
2023-02-013,905.003,920.003,850.003,890.003,662.9051,029
2023-01-313,810.003,920.003,780.003,885.003,658.19108,738
2023-01-303,900.003,920.003,800.003,810.003,587.5748,700
2023-01-273,890.003,915.003,835.003,880.003,653.4860,202
2023-01-263,845.003,900.003,830.003,840.003,615.8263,581
2023-01-253,830.003,870.003,810.003,845.003,620.5241,597
2023-01-203,790.003,835.003,770.003,830.003,606.4020,991
2023-01-193,810.003,855.003,770.003,805.003,582.8626,813
2023-01-183,830.003,885.003,785.003,815.003,592.2725,312
2023-01-173,880.003,905.003,830.003,830.003,606.4045,648
2023-01-163,905.003,925.003,870.003,880.003,653.4852,341
2023-01-133,855.003,950.003,850.003,905.003,677.02114,842
2023-01-123,870.003,885.003,825.003,860.003,634.6556,756
2023-01-113,905.003,945.003,850.003,865.003,639.36146,869
2023-01-103,925.003,950.003,830.003,925.003,695.85293,152
2023-01-093,790.004,365.003,690.003,960.003,728.812,209,975
2023-01-063,655.003,725.003,605.003,665.003,451.0334,062
2023-01-053,655.003,700.003,620.003,650.003,436.9124,764
2023-01-043,530.003,800.003,475.003,655.003,441.6299,841
2023-01-033,655.003,655.003,495.003,570.003,361.5839,784
2023-01-023,595.003,710.003,595.003,660.003,446.3226,547
2022-12-293,590.003,660.003,535.003,595.003,385.1227,276
2022-12-283,570.003,650.003,570.003,650.003,436.9120,433
2022-12-273,505.003,740.003,500.003,570.003,314.5050,522
2022-12-263,520.003,550.003,510.003,520.003,268.0828,047
2022-12-233,655.003,655.003,535.003,555.003,300.5746,061
2022-12-223,600.003,875.003,595.003,600.003,342.35123,741
2022-12-213,620.003,675.003,550.003,565.003,309.8647,381
2022-12-203,730.003,750.003,610.003,620.003,360.92119,890
2022-12-193,870.003,870.003,750.003,800.003,528.0450,432
2022-12-163,910.003,970.003,865.003,880.003,602.3148,456
2022-12-153,995.003,995.003,920.003,970.003,685.8747,462
2022-12-143,810.004,080.003,755.003,955.003,671.94189,123
2022-12-133,785.003,875.003,715.003,830.003,555.8956,953
2022-12-123,870.003,920.003,750.003,790.003,518.7590,230
2022-12-093,845.003,945.003,805.003,870.003,593.0384,355
2022-12-083,905.003,990.003,855.003,860.003,583.7473,795
2022-12-074,000.004,020.003,865.003,945.003,662.66119,660
2022-12-064,105.004,105.004,050.004,055.003,764.7990,690
2022-12-054,270.004,295.004,130.004,150.003,852.99129,350
2022-12-024,190.004,335.004,160.004,270.003,964.40213,969
2022-12-014,255.004,280.004,185.004,190.003,890.12111,436
2022-11-304,105.004,300.004,100.004,240.003,936.55273,065
2022-11-294,065.004,125.004,040.004,120.003,825.1353,831
2022-11-284,280.004,290.004,090.004,105.003,811.21140,858
2022-11-254,145.004,290.004,135.004,225.003,922.62158,662
2022-11-244,105.004,165.004,080.004,140.003,843.70115,145
2022-11-234,090.004,155.004,050.004,075.003,783.35114,611
2022-11-224,135.004,210.004,080.004,090.003,797.28216,738
2022-11-214,030.004,430.003,950.004,230.003,927.261,534,477
2022-11-184,270.004,330.004,030.004,030.003,741.58513,493
2022-11-174,900.005,230.004,285.004,295.003,987.615,298,809
2022-11-164,220.004,640.004,120.004,370.004,057.241,570,403
2022-11-154,160.004,225.004,095.004,205.003,904.05189,460
2022-11-144,130.004,225.004,080.004,105.003,811.21167,737
← NewerPage 16 of 21 · 1,228 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.