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
2022-08-123,595.003,825.003,595.003,600.003,342.35346,450
2022-08-113,425.004,100.003,425.003,580.003,323.783,847,373
2022-08-103,430.003,675.003,405.003,415.003,170.59194,496
2022-08-093,410.003,445.003,410.003,440.003,193.8018,559
2022-08-083,495.003,495.003,440.003,445.003,198.4417,804
2022-08-053,440.003,495.003,440.003,490.003,240.2215,543
2022-08-043,495.003,500.003,430.003,465.003,217.0133,232
2022-08-033,425.003,455.003,300.003,445.003,198.4420,963
2022-08-023,400.003,470.003,400.003,425.003,179.8824,986
2022-08-013,395.003,445.003,395.003,425.003,179.8830,438
2022-07-293,475.003,475.003,395.003,410.003,165.9562,686
2022-07-283,400.003,480.003,380.003,475.003,226.3038,165
2022-07-273,385.003,390.003,330.003,355.003,114.8810,052
2022-07-263,405.003,445.003,370.003,370.003,128.8125,360
2022-07-253,385.003,415.003,365.003,405.003,161.3128,690
2022-07-223,375.003,410.003,355.003,375.003,133.4527,176
2022-07-213,345.003,415.003,310.003,375.003,133.4533,860
2022-07-203,365.003,430.003,345.003,345.003,105.6027,475
2022-07-193,345.003,360.003,280.003,360.003,119.5319,820
2022-07-183,285.003,360.003,270.003,340.003,100.9651,481
2022-07-153,305.003,350.003,205.003,270.003,035.9728,968
2022-07-143,285.003,315.003,265.003,305.003,068.4624,522
2022-07-133,305.003,350.003,250.003,290.003,054.5423,935
2022-07-123,365.003,425.003,280.003,310.003,073.1154,103
2022-07-113,535.003,535.003,390.003,430.003,184.5215,956
2022-07-083,490.003,675.003,410.003,470.003,221.6559,966
2022-07-073,445.003,500.003,380.003,490.003,240.2253,008
2022-07-063,570.003,570.003,420.003,425.003,179.8836,000
2022-07-053,395.003,565.003,395.003,490.003,240.2248,415
2022-07-043,670.003,670.003,390.003,390.003,147.38144,010
2022-07-013,710.003,755.003,640.003,645.003,384.13169,002
2022-06-304,105.004,265.003,605.003,710.003,444.481,319,278
2022-06-293,435.004,370.003,435.004,080.003,788.003,301,155
2022-06-283,445.003,480.003,330.003,415.003,170.5911,885
2022-06-273,325.003,645.003,325.003,415.003,170.5944,973
2022-06-243,065.003,345.003,065.003,325.003,087.0312,784
2022-06-233,425.003,480.003,155.003,175.002,947.7739,563
2022-06-223,650.003,750.003,430.003,430.003,184.5262,266
2022-06-213,715.003,830.003,600.003,650.003,388.7715,031
2022-06-203,930.003,930.003,640.003,650.003,388.7735,163
2022-06-173,695.003,850.003,695.003,805.003,532.6813,123
2022-06-163,830.003,970.003,830.003,865.003,588.3825,215
2022-06-153,780.003,950.003,765.003,880.003,602.3131,596
2022-06-143,800.003,960.003,770.003,880.003,602.3135,031
2022-06-134,025.004,700.003,900.003,900.003,620.88432,303
2022-06-104,175.004,225.004,110.004,195.003,894.7722,268
2022-06-094,180.004,180.004,110.004,175.003,876.2041,065
2022-06-084,165.004,205.004,130.004,180.003,880.8410,000
2022-06-074,255.004,260.004,175.004,175.003,876.2029,004
2022-06-034,250.004,275.004,205.004,240.003,936.5512,749
2022-06-024,285.004,285.004,210.004,225.003,922.628,264
2022-05-314,220.004,305.004,180.004,240.003,936.5520,125
2022-05-304,190.004,240.004,185.004,220.003,917.989,107
2022-05-274,175.004,250.004,175.004,190.003,890.126,301
2022-05-264,190.004,230.004,170.004,170.003,871.5627,707
2022-05-254,200.004,250.004,155.004,210.003,908.6933,304
2022-05-244,340.004,340.004,160.004,195.003,894.7750,708
2022-05-234,320.004,355.004,275.004,340.004,029.3934,886
2022-05-204,190.004,340.004,190.004,300.003,992.2541,364
2022-05-194,240.004,240.004,135.004,190.003,890.1248,170
← NewerPage 18 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.