Hwaseung R&A Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,445.00 | 4,580.00 | 4,360.00 | 4,525.00 | 4,201.15 | 20,303 |
| 2022-02-17 | 4,410.00 | 4,510.00 | 4,410.00 | 4,475.00 | 4,154.73 | 20,716 |
| 2022-02-16 | 4,380.00 | 4,475.00 | 4,375.00 | 4,445.00 | 4,126.87 | 16,068 |
| 2022-02-15 | 4,330.00 | 4,395.00 | 4,315.00 | 4,375.00 | 4,061.88 | 19,979 |
| 2022-02-14 | 4,410.00 | 4,430.00 | 4,305.00 | 4,385.00 | 4,071.17 | 14,116 |
| 2022-02-11 | 4,430.00 | 4,545.00 | 4,425.00 | 4,450.00 | 4,131.52 | 15,876 |
| 2022-02-10 | 4,505.00 | 4,525.00 | 4,490.00 | 4,505.00 | 4,182.58 | 16,631 |
| 2022-02-09 | 4,455.00 | 4,725.00 | 4,440.00 | 4,510.00 | 4,187.22 | 40,824 |
| 2022-02-08 | 4,440.00 | 4,490.00 | 4,440.00 | 4,450.00 | 4,131.52 | 15,205 |
| 2022-02-07 | 4,435.00 | 4,485.00 | 4,400.00 | 4,470.00 | 4,150.09 | 20,134 |
| 2022-02-04 | 4,375.00 | 4,445.00 | 4,375.00 | 4,425.00 | 4,108.31 | 35,366 |
| 2022-02-03 | 4,330.00 | 4,480.00 | 4,330.00 | 4,440.00 | 4,122.23 | 30,956 |
| 2022-01-28 | 4,255.00 | 4,395.00 | 4,150.00 | 4,370.00 | 4,057.24 | 33,277 |
| 2022-01-27 | 4,440.00 | 4,475.00 | 4,240.00 | 4,250.00 | 3,945.83 | 68,263 |
| 2022-01-26 | 4,440.00 | 4,540.00 | 4,430.00 | 4,445.00 | 4,126.87 | 71,214 |
| 2022-01-25 | 4,735.00 | 4,815.00 | 4,480.00 | 4,500.00 | 4,177.94 | 84,041 |
| 2022-01-24 | 4,815.00 | 4,860.00 | 4,720.00 | 4,785.00 | 4,442.54 | 61,113 |
| 2022-01-21 | 4,905.00 | 4,960.00 | 4,815.00 | 4,845.00 | 4,498.25 | 76,180 |
| 2022-01-20 | 4,865.00 | 5,010.00 | 4,865.00 | 4,955.00 | 4,600.37 | 25,764 |
| 2022-01-19 | 4,880.00 | 4,985.00 | 4,870.00 | 4,875.00 | 4,526.10 | 70,685 |
| 2022-01-18 | 5,110.00 | 5,400.00 | 4,965.00 | 4,985.00 | 4,628.23 | 138,544 |
| 2022-01-17 | 5,440.00 | 5,610.00 | 5,090.00 | 5,180.00 | 4,809.27 | 535,853 |
| 2022-01-14 | 5,340.00 | 5,400.00 | 5,020.00 | 5,070.00 | 4,707.14 | 235,783 |
| 2022-01-13 | 5,120.00 | 5,970.00 | 5,090.00 | 5,280.00 | 4,902.11 | 1,445,161 |
| 2022-01-12 | 4,895.00 | 5,380.00 | 4,895.00 | 5,090.00 | 4,725.71 | 160,695 |
| 2022-01-11 | 4,970.00 | 4,985.00 | 4,850.00 | 4,915.00 | 4,563.24 | 59,523 |
| 2022-01-10 | 5,010.00 | 5,060.00 | 4,940.00 | 4,970.00 | 4,614.30 | 28,803 |
| 2022-01-07 | 5,020.00 | 5,070.00 | 4,960.00 | 5,040.00 | 4,679.29 | 29,423 |
| 2022-01-06 | 5,060.00 | 5,110.00 | 4,900.00 | 4,975.00 | 4,618.94 | 138,943 |
| 2022-01-05 | 5,100.00 | 5,200.00 | 5,060.00 | 5,100.00 | 4,735.00 | 63,530 |
| 2022-01-04 | 5,130.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,725.71 | 28,911 |
| 2022-01-03 | 5,140.00 | 5,150.00 | 5,100.00 | 5,130.00 | 4,762.85 | 24,438 |
| 2021-12-30 | 5,180.00 | 5,180.00 | 5,110.00 | 5,140.00 | 4,772.13 | 20,882 |
| 2021-12-29 | 5,170.00 | 5,200.00 | 5,120.00 | 5,160.00 | 4,790.70 | 17,688 |
| 2021-12-28 | 5,180.00 | 5,230.00 | 5,130.00 | 5,170.00 | 4,776.78 | 26,035 |
| 2021-12-27 | 5,160.00 | 5,200.00 | 5,120.00 | 5,190.00 | 4,795.25 | 29,485 |
| 2021-12-24 | 5,100.00 | 5,230.00 | 5,100.00 | 5,140.00 | 4,749.06 | 33,496 |
| 2021-12-23 | 5,100.00 | 5,170.00 | 5,040.00 | 5,140.00 | 4,749.06 | 29,591 |
| 2021-12-22 | 5,140.00 | 5,150.00 | 5,040.00 | 5,090.00 | 4,702.86 | 41,613 |
| 2021-12-21 | 5,060.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,749.06 | 21,433 |
| 2021-12-20 | 5,120.00 | 5,200.00 | 5,080.00 | 5,100.00 | 4,712.10 | 30,919 |
| 2021-12-17 | 5,090.00 | 5,200.00 | 5,090.00 | 5,180.00 | 4,786.02 | 20,066 |
| 2021-12-16 | 5,200.00 | 5,270.00 | 5,130.00 | 5,160.00 | 4,767.54 | 31,020 |
| 2021-12-15 | 5,260.00 | 5,300.00 | 5,190.00 | 5,190.00 | 4,795.25 | 25,312 |
| 2021-12-14 | 5,350.00 | 5,350.00 | 5,230.00 | 5,260.00 | 4,859.93 | 26,949 |
| 2021-12-13 | 5,310.00 | 5,350.00 | 5,230.00 | 5,310.00 | 4,906.13 | 24,087 |
| 2021-12-10 | 5,400.00 | 5,400.00 | 5,280.00 | 5,310.00 | 4,906.13 | 36,950 |
| 2021-12-09 | 5,320.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,035.48 | 37,089 |
| 2021-12-08 | 5,260.00 | 5,390.00 | 5,260.00 | 5,310.00 | 4,906.13 | 30,481 |
| 2021-12-07 | 5,230.00 | 5,270.00 | 5,170.00 | 5,250.00 | 4,850.69 | 36,879 |
| 2021-12-06 | 5,250.00 | 5,250.00 | 5,170.00 | 5,230.00 | 4,832.21 | 20,998 |
| 2021-12-03 | 5,300.00 | 5,360.00 | 5,190.00 | 5,250.00 | 4,850.69 | 33,343 |
| 2021-12-02 | 5,210.00 | 5,320.00 | 5,090.00 | 5,300.00 | 4,896.89 | 27,517 |
| 2021-12-01 | 5,090.00 | 5,300.00 | 5,080.00 | 5,190.00 | 4,795.25 | 58,737 |
| 2021-11-30 | 5,400.00 | 5,460.00 | 5,150.00 | 5,160.00 | 4,767.54 | 76,096 |
| 2021-11-29 | 5,270.00 | 5,540.00 | 5,270.00 | 5,410.00 | 4,998.52 | 76,213 |
| 2021-11-26 | 5,700.00 | 5,720.00 | 5,540.00 | 5,550.00 | 5,127.87 | 44,216 |
| 2021-11-25 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,220.27 | 24,241 |
| 2021-11-24 | 5,670.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,211.03 | 57,774 |
| 2021-11-23 | 5,670.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,238.75 | 42,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.