Hwaseung R&A Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,670.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,238.75 | 42,428 |
| 2021-11-22 | 5,820.00 | 5,820.00 | 5,680.00 | 5,720.00 | 5,284.94 | 58,288 |
| 2021-11-19 | 5,750.00 | 5,980.00 | 5,610.00 | 5,820.00 | 5,377.34 | 204,814 |
| 2021-11-18 | 5,620.00 | 5,740.00 | 5,590.00 | 5,650.00 | 5,220.27 | 29,496 |
| 2021-11-17 | 5,690.00 | 5,810.00 | 5,650.00 | 5,670.00 | 5,238.75 | 59,755 |
| 2021-11-16 | 5,690.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,294.18 | 83,459 |
| 2021-11-15 | 5,690.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,284.94 | 31,629 |
| 2021-11-12 | 5,580.00 | 5,710.00 | 5,510.00 | 5,690.00 | 5,257.23 | 43,169 |
| 2021-11-11 | 5,690.00 | 5,690.00 | 5,480.00 | 5,540.00 | 5,118.63 | 73,140 |
| 2021-11-10 | 5,670.00 | 5,820.00 | 5,640.00 | 5,690.00 | 5,257.23 | 59,896 |
| 2021-11-09 | 5,800.00 | 5,870.00 | 5,680.00 | 5,730.00 | 5,294.18 | 63,762 |
| 2021-11-08 | 5,720.00 | 5,880.00 | 5,610.00 | 5,810.00 | 5,368.10 | 68,888 |
| 2021-11-05 | 5,800.00 | 5,870.00 | 5,640.00 | 5,720.00 | 5,284.94 | 121,852 |
| 2021-11-04 | 6,040.00 | 6,080.00 | 5,770.00 | 5,810.00 | 5,368.10 | 152,345 |
| 2021-11-03 | 6,110.00 | 6,110.00 | 5,980.00 | 6,040.00 | 5,580.60 | 63,824 |
| 2021-11-02 | 6,020.00 | 6,110.00 | 5,950.00 | 6,110.00 | 5,645.28 | 91,774 |
| 2021-11-01 | 6,000.00 | 6,120.00 | 5,920.00 | 6,100.00 | 5,636.04 | 230,157 |
| 2021-10-29 | 6,210.00 | 6,320.00 | 5,940.00 | 6,080.00 | 5,617.56 | 252,469 |
| 2021-10-28 | 6,210.00 | 6,330.00 | 6,160.00 | 6,210.00 | 5,737.67 | 122,916 |
| 2021-10-27 | 6,470.00 | 6,470.00 | 6,220.00 | 6,240.00 | 5,765.39 | 244,229 |
| 2021-10-26 | 6,450.00 | 6,540.00 | 6,300.00 | 6,500.00 | 6,005.62 | 329,821 |
| 2021-10-25 | 6,270.00 | 6,420.00 | 6,160.00 | 6,400.00 | 5,913.22 | 235,824 |
| 2021-10-22 | 6,160.00 | 6,580.00 | 6,110.00 | 6,400.00 | 5,913.22 | 604,590 |
| 2021-10-21 | 6,640.00 | 6,740.00 | 6,160.00 | 6,160.00 | 5,691.48 | 878,559 |
| 2021-10-20 | 6,290.00 | 6,520.00 | 6,240.00 | 6,440.00 | 5,950.18 | 1,196,383 |
| 2021-10-19 | 5,600.00 | 7,120.00 | 5,460.00 | 6,250.00 | 5,774.63 | 5,395,853 |
| 2021-10-18 | 5,620.00 | 5,760.00 | 5,400.00 | 5,480.00 | 5,063.20 | 84,143 |
| 2021-10-15 | 5,700.00 | 5,770.00 | 5,600.00 | 5,600.00 | 5,174.07 | 24,509 |
| 2021-10-14 | 5,600.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,266.46 | 17,745 |
← NewerPage 21 of 21 · 1,229 trading days
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.