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%WTI99.27▲ 2.18%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,290.004,340.004,250.004,250.003,945.8332,561
2022-05-174,320.004,320.004,240.004,275.003,969.0443,567
2022-05-164,260.004,365.004,250.004,320.004,010.8258,354
2022-05-134,220.004,440.004,170.004,220.003,917.98131,503
2022-05-124,290.004,390.004,195.004,220.003,917.98110,695
2022-05-114,360.004,495.004,325.004,330.004,020.10163,183
2022-05-104,430.004,540.004,280.004,360.004,047.96398,839
2022-05-094,775.005,770.004,640.004,660.004,326.493,927,280
2022-05-064,840.004,860.004,740.004,775.004,433.2698,774
2022-05-044,600.005,600.004,600.004,875.004,526.101,927,478
2022-05-034,495.004,700.004,495.004,535.004,210.4324,690
2022-05-024,605.004,655.004,535.004,535.004,210.4336,901
2022-04-294,670.004,675.004,610.004,640.004,307.9212,984
2022-04-284,640.004,695.004,620.004,650.004,317.2012,137
2022-04-274,600.004,705.004,590.004,670.004,335.7723,635
2022-04-264,705.004,750.004,670.004,680.004,345.0631,132
2022-04-254,770.004,840.004,700.004,705.004,368.2723,777
2022-04-224,900.004,905.004,775.004,815.004,470.3925,319
2022-04-214,845.004,945.004,840.004,910.004,558.5917,379
2022-04-204,875.004,905.004,845.004,845.004,498.2513,860
2022-04-194,795.004,950.004,795.004,905.004,553.9515,999
2022-04-184,835.004,935.004,780.004,835.004,488.9617,863
2022-04-154,890.004,950.004,830.004,875.004,526.1021,425
2022-04-144,820.004,950.004,775.004,905.004,553.9539,433
2022-04-134,710.004,860.004,700.004,820.004,475.0418,765
2022-04-124,680.004,825.004,645.004,745.004,405.4039,896
2022-04-114,740.004,840.004,675.004,705.004,368.2710,358
2022-04-084,675.004,865.004,645.004,725.004,386.8332,114
2022-04-074,760.004,805.004,655.004,700.004,363.6225,984
2022-04-064,830.004,875.004,725.004,765.004,423.9736,926
2022-04-054,880.004,975.004,850.004,860.004,512.1741,214
2022-04-044,910.004,925.004,810.004,870.004,521.4641,008
2022-04-015,330.005,330.004,865.004,910.004,558.59323,314
2022-03-314,810.004,810.004,715.004,785.004,442.5423,600
2022-03-304,785.004,900.004,745.004,830.004,484.3220,275
2022-03-294,810.004,835.004,755.004,780.004,437.9013,968
2022-03-284,795.004,850.004,790.004,830.004,484.327,044
2022-03-254,770.004,850.004,690.004,845.004,498.2518,675
2022-03-244,740.004,810.004,705.004,775.004,433.2612,734
2022-03-234,835.004,855.004,745.004,750.004,410.0521,230
2022-03-224,740.004,840.004,720.004,840.004,493.6047,636
2022-03-214,675.004,750.004,655.004,750.004,410.0529,875
2022-03-184,650.004,675.004,635.004,675.004,340.4113,009
2022-03-174,645.004,670.004,610.004,650.004,317.2025,312
2022-03-164,545.004,635.004,530.004,595.004,266.1434,306
2022-03-154,470.004,590.004,415.004,540.004,215.0813,393
2022-03-144,530.004,550.004,460.004,470.004,150.0917,044
2022-03-114,520.004,530.004,310.004,530.004,205.7922,551
2022-03-104,510.004,555.004,490.004,505.004,182.5820,704
2022-03-084,505.004,515.004,445.004,510.004,187.2214,279
2022-03-074,470.004,525.004,435.004,520.004,196.5135,796
2022-03-044,480.004,485.004,415.004,475.004,154.7313,286
2022-03-034,410.004,520.004,410.004,485.004,164.0139,050
2022-03-024,395.004,450.004,360.004,450.004,131.5233,848
2022-02-284,380.004,410.004,360.004,405.004,089.7424,411
2022-02-254,380.004,530.004,375.004,385.004,071.1726,151
2022-02-244,515.004,535.004,360.004,365.004,052.6021,743
2022-02-234,475.004,545.004,475.004,540.004,215.0811,982
2022-02-224,490.004,500.004,460.004,495.004,173.309,330
2022-02-214,520.004,525.004,435.004,520.004,196.518,621
← NewerPage 19 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.