Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-10-233,380.003,390.003,315.003,315.003,239.6687,368
2025-10-223,405.003,415.003,305.003,415.003,337.39113,035
2025-10-213,400.003,455.003,355.003,365.003,288.52216,645
2025-10-203,370.003,450.003,330.003,375.003,298.30228,647
2025-10-173,355.003,420.003,310.003,370.003,293.41153,715
2025-10-163,345.003,475.003,270.003,355.003,278.75430,692
2025-10-153,195.003,275.003,195.003,270.003,195.6873,807
2025-10-143,185.003,245.003,175.003,195.003,122.3983,151
2025-10-133,200.003,245.003,155.003,195.003,122.3971,155
2025-10-103,260.003,300.003,190.003,245.003,171.25164,967
2025-10-023,270.003,330.003,250.003,265.003,190.80145,432
2025-10-013,285.003,310.003,250.003,270.003,195.68141,780
2025-09-303,365.003,380.003,280.003,280.003,205.45302,167
2025-09-293,315.003,640.003,285.003,365.003,288.522,572,579
2025-09-263,340.003,695.003,255.003,310.003,234.772,281,964
2025-09-253,335.003,370.003,305.003,340.003,264.09175,857
2025-09-243,395.003,400.003,300.003,335.003,259.20262,710
2025-09-233,420.003,490.003,395.003,395.003,317.84149,079
2025-09-223,420.003,505.003,405.003,420.003,342.27226,757
2025-09-193,470.003,505.003,410.003,420.003,342.27226,235
2025-09-183,480.003,530.003,450.003,495.003,415.57210,150
2025-09-173,480.003,520.003,430.003,480.003,400.91297,268
2025-09-163,610.003,610.003,460.003,465.003,386.25466,113
2025-09-153,600.003,650.003,535.003,615.003,532.84620,614
2025-09-123,695.003,775.003,570.003,575.003,493.751,214,566
2025-09-113,755.004,030.003,705.003,735.003,650.118,347,687
2025-09-103,700.003,750.003,585.003,600.003,518.181,360,753
2025-09-094,125.004,145.003,680.003,715.003,630.575,199,516
2025-09-082,995.003,900.002,985.003,900.003,811.3611,738,910
2025-09-052,990.003,015.002,980.003,000.002,931.8218,758
2025-09-043,005.003,005.002,975.002,985.002,917.1611,822
2025-09-032,955.003,000.002,940.003,000.002,931.8217,641
2025-09-022,955.002,995.002,930.002,955.002,887.8421,595
2025-09-013,015.003,015.002,980.002,980.002,912.2725,059
2025-08-293,010.003,035.002,995.003,015.002,946.4820,715
2025-08-283,005.003,045.002,995.003,005.002,936.7022,500
2025-08-273,025.003,060.002,980.002,995.002,926.9349,474
2025-08-263,035.003,070.003,010.003,025.002,956.2531,639
2025-08-253,085.003,105.003,035.003,060.002,990.4559,664
2025-08-223,075.003,120.003,060.003,080.003,010.0012,236
2025-08-213,040.003,115.003,035.003,090.003,019.7724,438
2025-08-203,085.003,100.002,995.003,040.002,970.9156,072
2025-08-193,105.003,145.003,070.003,100.003,029.5539,622
2025-08-183,200.003,215.003,080.003,115.003,044.2090,283
2025-08-143,225.003,270.003,210.003,210.003,137.058,425
2025-08-133,260.003,270.003,225.003,225.003,151.7026,072
2025-08-123,225.003,285.003,215.003,265.003,190.8033,082
2025-08-113,260.003,260.003,195.003,220.003,146.8221,402
2025-08-083,245.003,250.003,195.003,205.003,132.1627,465
2025-08-073,220.003,220.003,195.003,200.003,127.2724,350
2025-08-063,260.003,260.003,175.003,195.003,122.3923,129
2025-08-053,230.003,250.003,185.003,210.003,137.0526,194
2025-08-043,200.003,205.003,115.003,180.003,107.7329,424
2025-08-013,260.003,265.003,145.003,150.003,078.4186,444
2025-07-313,360.003,405.003,245.003,245.003,171.2590,228
2025-07-303,300.003,380.003,285.003,330.003,254.3261,995
2025-07-293,260.003,320.003,200.003,300.003,225.0063,616
2025-07-283,315.003,360.003,230.003,255.003,181.02156,424
2025-07-253,340.003,375.003,305.003,315.003,239.6668,102
2025-07-243,365.003,425.003,300.003,340.003,264.09176,231
← NewerPage 5 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.