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
2026-04-203,440.003,440.003,365.003,375.003,375.0042,524
2026-04-173,460.003,460.003,390.003,440.003,440.0021,887
2026-04-163,420.003,470.003,410.003,440.003,440.0050,188
2026-04-153,500.003,500.003,270.003,420.003,420.0055,298
2026-04-143,450.003,490.003,385.003,435.003,435.0030,508
2026-04-133,385.003,420.003,325.003,385.003,385.0022,962
2026-04-103,395.003,410.003,315.003,385.003,385.0027,561
2026-04-093,350.003,375.003,290.003,360.003,360.0021,611
2026-04-083,285.003,350.003,280.003,330.003,330.0051,360
2026-04-073,235.003,280.003,170.003,235.003,235.0030,857
2026-04-063,260.003,285.003,220.003,235.003,235.0030,059
2026-04-033,385.003,395.003,250.003,290.003,290.0030,415
2026-04-023,435.003,435.003,240.003,245.003,245.0069,619
2026-04-013,315.003,420.003,315.003,400.003,400.0047,072
2026-03-313,270.003,375.003,245.003,260.003,260.0058,087
2026-03-303,430.003,460.003,330.003,355.003,355.00124,182
2026-03-273,555.003,620.003,460.003,575.003,575.0046,897
2026-03-263,605.003,625.003,565.003,575.003,575.0041,067
2026-03-253,650.003,675.003,605.003,605.003,605.0061,444
2026-03-243,665.003,685.003,545.003,635.003,635.0075,909
2026-03-233,715.003,750.003,615.003,615.003,615.0075,362
2026-03-203,640.003,750.003,600.003,735.003,735.0065,028
2026-03-193,625.003,670.003,580.003,640.003,640.0030,405
2026-03-183,580.003,675.003,580.003,660.003,660.0041,190
2026-03-173,595.003,625.003,550.003,580.003,580.0029,662
2026-03-163,560.003,590.003,510.003,550.003,550.0048,866
2026-03-133,640.003,645.003,580.003,580.003,580.0066,949
2026-03-123,635.003,690.003,550.003,665.003,665.0046,115
2026-03-113,610.003,670.003,570.003,640.003,640.00111,555
2026-03-103,650.003,650.003,465.003,595.003,595.0076,864
2026-03-093,540.003,540.003,360.003,450.003,450.0092,094
2026-03-063,560.003,670.003,520.003,580.003,580.0078,606
2026-03-053,420.003,715.003,420.003,570.003,570.00227,467
2026-03-043,550.003,575.003,180.003,400.003,400.00277,149
2026-03-033,755.003,785.003,610.003,610.003,610.00297,321
2026-02-273,860.004,050.003,755.003,835.003,835.001,080,413
2026-02-263,745.004,500.003,695.003,920.003,920.003,562,480
2026-02-253,720.003,840.003,680.003,745.003,745.00275,360
2026-02-243,685.003,720.003,625.003,720.003,720.0075,381
2026-02-233,705.003,740.003,650.003,685.003,685.0093,040
2026-02-203,710.003,720.003,635.003,685.003,685.0064,840
2026-02-193,605.003,800.003,570.003,710.003,710.0099,180
2026-02-133,660.003,680.003,580.003,600.003,600.0058,096
2026-02-123,675.003,735.003,655.003,660.003,660.00138,239
2026-02-113,655.003,690.003,585.003,670.003,670.00101,531
2026-02-103,580.003,650.003,575.003,635.003,635.0059,548
2026-02-093,600.003,650.003,560.003,580.003,580.0065,794
2026-02-063,530.003,580.003,400.003,545.003,545.00110,737
2026-02-053,635.003,665.003,550.003,580.003,580.00128,282
2026-02-043,575.003,650.003,555.003,625.003,625.00169,343
2026-02-033,590.003,590.003,485.003,575.003,575.0055,332
2026-02-023,515.003,615.003,430.003,485.003,485.00135,075
2026-01-303,590.003,615.003,475.003,530.003,530.00149,729
2026-01-293,495.003,635.003,470.003,590.003,590.00183,577
2026-01-283,460.003,530.003,455.003,490.003,490.00108,718
2026-01-273,470.003,485.003,395.003,450.003,450.0093,413
2026-01-263,550.003,560.003,410.003,485.003,485.00153,502
2026-01-233,620.003,745.003,485.003,540.003,540.00207,273
2026-01-223,700.003,870.003,550.003,600.003,600.00568,359
2026-01-213,465.003,585.003,420.003,580.003,580.00213,286
← NewerPage 3 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.