Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,855.002,855.002,760.002,845.002,845.009,119
2026-07-162,850.002,890.002,825.002,880.002,880.009,271
2026-07-152,815.002,890.002,810.002,870.002,870.0014,840
2026-07-142,730.002,830.002,730.002,800.002,800.0028,824
2026-07-132,915.002,945.002,730.002,730.002,730.0025,447
2026-07-102,785.002,940.002,750.002,915.002,915.0013,073
2026-07-092,875.002,880.002,770.002,785.002,785.0016,454
2026-07-082,950.002,950.002,815.002,875.002,875.0023,026
2026-07-072,970.002,980.002,850.002,970.002,970.0017,385
2026-07-062,915.002,975.002,870.002,970.002,970.0013,753
2026-07-032,895.002,920.002,785.002,915.002,915.0039,361
2026-07-022,865.002,910.002,790.002,835.002,835.0016,662
2026-07-012,840.002,905.002,810.002,865.002,865.0036,093
2026-06-302,855.002,930.002,805.002,825.002,825.0024,191
2026-06-292,650.002,855.002,650.002,855.002,855.0016,122
2026-06-262,755.002,755.002,660.002,700.002,700.0053,518
2026-06-252,820.002,845.002,745.002,755.002,755.0032,239
2026-06-242,795.002,890.002,740.002,820.002,820.0031,588
2026-06-232,940.002,940.002,795.002,795.002,795.0078,076
2026-06-222,980.002,990.002,870.002,960.002,960.0032,156
2026-06-193,035.003,035.002,935.002,990.002,990.0054,557
2026-06-183,105.003,110.003,000.003,035.003,035.0035,215
2026-06-173,150.003,155.003,100.003,130.003,130.0016,523
2026-06-163,125.003,150.003,100.003,150.003,150.0027,296
2026-06-153,150.003,150.003,060.003,140.003,140.0024,880
2026-06-123,075.003,130.003,030.003,080.003,080.0046,010
2026-06-112,960.003,150.002,915.003,025.003,025.0026,621
2026-06-102,955.003,055.002,910.002,980.002,980.0042,542
2026-06-093,010.003,085.002,880.003,040.003,040.00172,049
2026-06-082,940.003,060.002,940.002,995.002,995.0071,284
2026-06-053,140.003,195.003,070.003,195.003,195.0065,518
2026-06-043,195.003,290.003,120.003,140.003,140.0085,957
2026-06-023,200.003,295.003,055.003,195.003,195.00136,695
2026-06-013,390.003,390.003,195.003,220.003,220.00154,767
2026-05-293,410.003,445.003,325.003,375.003,375.0091,976
2026-05-283,470.003,535.003,310.003,425.003,425.00133,265
2026-05-273,580.003,615.003,400.003,470.003,470.00134,341
2026-05-263,635.003,710.003,535.003,575.003,575.00108,482
2026-05-223,560.003,650.003,535.003,615.003,615.00128,981
2026-05-213,500.003,585.003,500.003,560.003,560.0087,928
2026-05-203,540.003,540.003,380.003,500.003,500.00135,900
2026-05-193,605.003,610.003,415.003,540.003,540.00154,656
2026-05-183,500.003,640.003,360.003,600.003,600.00235,258
2026-05-153,750.003,760.003,440.003,500.003,500.00377,534
2026-05-143,785.003,880.003,610.003,750.003,750.00384,077
2026-05-133,335.004,105.003,290.003,785.003,785.005,463,531
2026-05-123,360.003,415.003,270.003,360.003,360.0069,751
2026-05-113,520.003,520.003,370.003,370.003,370.0041,867
2026-05-083,420.003,570.003,420.003,520.003,520.0078,174
2026-05-073,475.003,510.003,410.003,470.003,470.0038,190
2026-05-063,545.003,595.003,440.003,455.003,455.00103,960
2026-05-043,520.003,580.003,460.003,560.003,560.0089,342
2026-04-303,450.003,550.003,400.003,515.003,515.0096,212
2026-04-293,435.003,465.003,400.003,450.003,450.0049,202
2026-04-283,470.003,470.003,405.003,430.003,430.0034,881
2026-04-273,420.003,495.003,370.003,450.003,450.0054,030
2026-04-243,400.003,440.003,355.003,415.003,415.0030,437
2026-04-233,385.003,440.003,345.003,400.003,400.0037,818
2026-04-223,375.003,400.003,320.003,375.003,375.0033,963
2026-04-213,405.003,420.003,350.003,375.003,375.0046,694
← NewerPage 2 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.