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
2026-01-203,545.003,580.003,375.003,495.003,495.00176,448
2026-01-193,480.003,595.003,420.003,540.003,540.00308,741
2026-01-163,450.003,625.003,405.003,410.003,410.00481,026
2026-01-153,440.003,505.003,375.003,450.003,450.00143,220
2026-01-143,390.003,510.003,340.003,440.003,440.00255,068
2026-01-133,330.003,430.003,300.003,380.003,380.00157,114
2026-01-123,135.003,520.003,130.003,330.003,330.00452,044
2026-01-093,165.003,225.003,125.003,130.003,130.0078,941
2026-01-083,245.003,250.003,105.003,165.003,165.00109,353
2026-01-073,320.003,345.003,200.003,250.003,250.00197,254
2026-01-063,275.003,445.003,270.003,340.003,340.00370,245
2026-01-053,310.003,350.003,275.003,275.003,275.0082,639
2026-01-023,270.003,360.003,260.003,315.003,315.0053,231
2025-12-303,250.003,310.003,250.003,270.003,270.0023,630
2025-12-293,270.003,350.003,250.003,275.003,275.0031,714
2025-12-263,270.003,300.003,245.003,300.003,225.0048,965
2025-12-243,275.003,295.003,250.003,270.003,195.6821,279
2025-12-233,305.003,365.003,250.003,270.003,195.6847,357
2025-12-223,320.003,370.003,310.003,335.003,259.2038,728
2025-12-193,310.003,430.003,260.003,300.003,225.0044,782
2025-12-183,265.003,335.003,205.003,305.003,229.8958,770
2025-12-173,260.003,350.003,260.003,335.003,259.2078,129
2025-12-163,335.003,375.003,255.003,255.003,181.0259,109
2025-12-153,385.003,395.003,340.003,355.003,278.7530,329
2025-12-123,375.003,410.003,365.003,390.003,312.9569,912
2025-12-113,320.003,390.003,320.003,370.003,293.4177,048
2025-12-103,325.003,365.003,300.003,320.003,244.5590,428
2025-12-093,355.003,390.003,320.003,370.003,293.4170,360
2025-12-083,385.003,395.003,315.003,380.003,303.18103,224
2025-12-053,290.003,400.003,275.003,375.003,298.30163,338
2025-12-043,285.003,335.003,250.003,300.003,225.00105,191
2025-12-033,280.003,285.003,235.003,275.003,200.5754,272
2025-12-023,245.003,290.003,215.003,260.003,185.9141,448
2025-12-013,245.003,280.003,180.003,220.003,146.8271,387
2025-11-283,150.003,265.003,150.003,250.003,176.1475,123
2025-11-273,145.003,180.003,135.003,150.003,078.4128,276
2025-11-263,095.003,170.003,090.003,140.003,068.6442,478
2025-11-253,095.003,145.003,065.003,115.003,044.2042,313
2025-11-243,075.003,170.003,075.003,090.003,019.7757,840
2025-11-213,100.003,125.003,065.003,075.003,005.1137,753
2025-11-203,060.003,150.003,060.003,115.003,044.2027,303
2025-11-193,040.003,125.003,025.003,080.003,010.0056,717
2025-11-183,055.003,105.003,045.003,050.002,980.6872,632
2025-11-173,135.003,135.003,050.003,090.003,019.7765,935
2025-11-143,095.003,115.003,045.003,055.002,985.5754,492
2025-11-133,070.003,130.003,070.003,095.003,024.6653,155
2025-11-123,050.003,135.003,035.003,100.003,029.5571,622
2025-11-113,050.003,115.003,020.003,050.002,980.6865,425
2025-11-103,030.003,090.003,025.003,080.003,010.0049,546
2025-11-073,090.003,130.002,990.002,995.002,926.9396,351
2025-11-063,040.003,090.003,010.003,090.003,019.7769,874
2025-11-053,060.003,065.002,990.003,040.002,970.9198,344
2025-11-043,120.003,120.003,055.003,060.002,990.45145,937
2025-11-033,190.003,190.003,110.003,120.003,049.09161,692
2025-10-313,180.003,245.003,160.003,190.003,117.5086,372
2025-10-303,365.003,480.003,175.003,180.003,107.73212,133
2025-10-293,235.003,255.003,190.003,235.003,161.4896,271
2025-10-283,290.003,290.003,230.003,235.003,161.48119,109
2025-10-273,290.003,320.003,270.003,275.003,200.57103,915
2025-10-243,315.003,355.003,250.003,290.003,215.2396,410
← NewerPage 4 of 21 · 1,226 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.