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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 378850.KO stock page

Hwaseung R&A Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,365.003,425.003,300.003,340.003,264.09176,231
2025-07-233,350.003,660.003,300.003,365.003,288.521,269,000
2025-07-223,410.003,410.003,315.003,335.003,259.2028,945
2025-07-213,385.003,405.003,355.003,400.003,322.7339,526
2025-07-183,350.003,385.003,310.003,385.003,308.0740,668
2025-07-173,320.003,350.003,285.003,345.003,268.9836,334
2025-07-163,350.003,350.003,300.003,320.003,244.5529,159
2025-07-153,380.003,380.003,340.003,350.003,273.8685,291
2025-07-143,340.003,400.003,340.003,390.003,312.9560,866
2025-07-113,330.003,360.003,290.003,325.003,249.4368,170
2025-07-103,300.003,350.003,295.003,330.003,254.3255,708
2025-07-093,300.003,315.003,260.003,305.003,229.8927,599
2025-07-083,290.003,300.003,260.003,275.003,200.5722,660
2025-07-073,265.003,295.003,260.003,295.003,220.1125,021
2025-07-043,300.003,320.003,255.003,290.003,215.2335,038
2025-07-033,300.003,315.003,230.003,300.003,225.0063,966
2025-07-023,260.003,300.003,200.003,295.003,220.1148,941
2025-07-013,245.003,305.003,240.003,260.003,185.9152,621
2025-06-303,215.003,285.003,205.003,245.003,171.2535,154
2025-06-273,275.003,275.003,205.003,210.003,137.0527,790
2025-06-263,355.003,355.003,230.003,275.003,200.5738,050
2025-06-253,255.003,340.003,255.003,315.003,239.6658,027
2025-06-243,200.003,285.003,200.003,270.003,195.6849,252
2025-06-233,255.003,255.003,190.003,195.003,122.3942,653
2025-06-203,255.003,285.003,220.003,270.003,195.6839,715
2025-06-193,265.003,280.003,215.003,250.003,176.1425,179
2025-06-183,255.003,275.003,205.003,275.003,200.5753,754
2025-06-173,290.003,315.003,220.003,260.003,185.9148,040
2025-06-163,265.003,315.003,205.003,310.003,234.7733,282
2025-06-133,350.003,350.003,240.003,265.003,190.8075,956
2025-06-123,320.003,360.003,300.003,345.003,268.9890,379
2025-06-113,270.003,330.003,260.003,320.003,244.5538,281
2025-06-103,290.003,300.003,255.003,265.003,190.8042,188
2025-06-093,255.003,325.003,255.003,290.003,215.2360,816
2025-06-053,225.003,285.003,225.003,240.003,166.3639,899
2025-06-043,205.003,260.003,190.003,240.003,166.3630,935
2025-06-023,225.003,245.003,195.003,200.003,127.2724,410
2025-05-303,275.003,275.003,225.003,225.003,151.7026,004
2025-05-293,185.003,270.003,185.003,270.003,195.6859,337
2025-05-283,155.003,195.003,140.003,180.003,107.7332,115
2025-05-273,160.003,185.003,115.003,155.003,083.3020,611
2025-05-263,130.003,165.003,130.003,160.003,088.1813,163
2025-05-233,090.003,130.003,055.003,130.003,058.8623,530
2025-05-223,185.003,185.003,090.003,090.003,019.7754,977
2025-05-213,170.003,195.003,145.003,185.003,112.6137,941
2025-05-203,195.003,200.003,160.003,165.003,093.0729,272
2025-05-193,195.003,195.003,130.003,195.003,122.3924,502
2025-05-163,205.003,205.003,130.003,195.003,122.3942,345
2025-05-153,250.003,250.003,210.003,210.003,137.0523,583
2025-05-143,230.003,255.003,215.003,245.003,171.2528,040
2025-05-133,240.003,245.003,220.003,225.003,151.7025,620
2025-05-123,195.003,245.003,195.003,240.003,166.3637,718
2025-05-093,205.003,215.003,155.003,195.003,122.3931,799
2025-05-083,170.003,210.003,160.003,200.003,127.2722,993
2025-05-073,160.003,195.003,155.003,170.003,097.9522,237
2025-05-023,185.003,210.003,160.003,160.003,088.1819,316
2025-04-303,300.003,300.003,190.003,190.003,117.5045,034
2025-04-293,215.003,245.003,205.003,245.003,171.2522,476
2025-04-283,285.003,285.003,205.003,205.003,132.1631,651
2025-04-253,215.003,270.003,200.003,210.003,137.0544,132
← NewerPage 6 of 21 · 1,227 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.