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%WTI99.42▲ 2.34%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,230.004,235.004,090.004,130.003,834.42147,275
2022-11-104,100.004,145.004,020.004,135.003,839.06101,837
2022-11-094,055.004,250.004,005.004,100.003,806.57305,392
2022-11-084,200.004,200.004,005.004,040.003,750.86362,707
2022-11-073,950.004,160.003,935.004,140.003,843.70729,935
2022-11-044,060.004,465.003,850.003,890.003,611.602,217,589
2022-11-033,625.003,800.003,620.003,725.003,458.4053,132
2022-11-023,755.003,830.003,695.003,745.003,476.9758,478
2022-11-013,695.003,760.003,660.003,755.003,486.2663,189
2022-10-313,760.003,890.003,670.003,695.003,430.55151,846
2022-10-283,700.003,730.003,625.003,685.003,421.2761,294
2022-10-273,640.003,705.003,615.003,705.003,439.8440,865
2022-10-263,790.003,790.003,555.003,635.003,374.85142,580
2022-10-253,785.003,820.003,710.003,785.003,514.1174,106
2022-10-243,690.003,820.003,690.003,785.003,514.1189,990
2022-10-213,770.003,815.003,650.003,650.003,388.77124,321
2022-10-203,955.004,005.003,750.003,805.003,532.68102,464
2022-10-194,100.004,230.003,935.003,940.003,658.02692,303
2022-10-183,835.004,390.003,815.003,920.003,639.451,797,120
2022-10-173,595.003,885.003,500.003,810.003,537.32126,316
2022-10-143,525.003,785.003,525.003,715.003,449.12189,058
2022-10-133,620.003,735.003,455.003,460.003,212.37142,950
2022-10-123,750.003,790.003,665.003,675.003,411.98121,791
2022-10-114,085.004,185.003,755.003,755.003,486.26365,404
2022-10-074,195.004,260.004,035.004,220.003,917.98335,719
2022-10-064,180.004,260.004,085.004,180.003,880.84247,639
2022-10-054,270.004,440.004,160.004,180.003,880.84993,636
2022-10-044,325.004,440.004,085.004,160.003,862.271,507,830
2022-09-303,805.004,575.003,805.004,240.003,936.556,338,399
2022-09-293,410.004,100.003,410.003,610.003,351.631,530,618
2022-09-283,565.003,625.003,285.003,405.003,161.31196,947
2022-09-273,645.003,745.003,475.003,540.003,286.64167,942
2022-09-263,865.004,025.003,640.003,645.003,384.13212,548
2022-09-234,140.004,260.004,035.004,035.003,746.22192,569
2022-09-224,075.004,230.003,970.004,230.003,927.26199,657
2022-09-214,335.004,465.004,150.004,165.003,866.91374,642
2022-09-204,530.004,640.004,305.004,330.004,020.10411,053
2022-09-194,950.004,950.004,550.004,565.004,238.29642,226
2022-09-165,080.005,250.004,925.004,955.004,600.371,897,950
2022-09-154,820.005,370.004,745.004,975.004,618.945,099,614
2022-09-144,580.005,400.004,450.004,760.004,419.333,711,919
2022-09-134,705.004,905.004,565.004,770.004,428.61960,960
2022-09-084,830.004,925.004,620.004,640.004,307.92784,610
2022-09-074,545.005,020.004,545.004,780.004,437.903,466,253
2022-09-064,260.004,860.004,260.004,575.004,247.574,860,719
2022-09-054,545.004,690.004,245.004,245.003,941.191,236,714
2022-09-024,460.004,565.004,420.004,480.004,159.37336,587
2022-09-014,680.004,680.004,420.004,460.004,140.80488,020
2022-08-314,840.004,840.004,580.004,640.004,307.92647,020
2022-08-304,615.005,320.004,605.004,780.004,437.906,873,469
2022-08-294,970.005,040.004,540.004,540.004,215.081,173,119
2022-08-264,430.005,530.004,430.004,910.004,558.5912,031,120
2022-08-253,735.004,720.003,700.004,420.004,103.6613,165,660
2022-08-243,420.004,385.003,400.003,670.003,407.344,813,425
2022-08-233,405.003,525.003,405.003,410.003,165.9578,581
2022-08-223,545.003,600.003,495.003,520.003,268.0857,907
2022-08-193,615.003,665.003,570.003,600.003,342.3544,454
2022-08-183,560.003,640.003,540.003,615.003,356.2869,909
2022-08-173,615.003,765.003,580.003,615.003,356.28231,692
2022-08-163,600.003,640.003,535.003,610.003,351.6365,973
← NewerPage 17 of 21 · 1,223 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.