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
2025-04-243,240.003,240.003,190.003,210.003,137.0523,721
2025-04-233,180.003,230.003,180.003,220.003,146.8243,009
2025-04-223,165.003,195.003,100.003,180.003,107.7328,502
2025-04-213,160.003,205.003,140.003,175.003,102.8439,096
2025-04-183,140.003,160.003,105.003,160.003,088.1822,766
2025-04-173,110.003,155.003,100.003,135.003,063.7527,455
2025-04-163,185.003,185.003,100.003,115.003,044.2029,292
2025-04-153,140.003,185.003,110.003,185.003,112.6143,962
2025-04-143,045.003,110.003,005.003,090.003,019.7754,240
2025-04-112,975.003,095.002,930.003,040.002,970.9155,188
2025-04-102,905.003,020.002,905.002,980.002,912.2744,575
2025-04-092,960.002,960.002,825.002,855.002,790.1177,455
2025-04-082,940.003,015.002,935.002,960.002,892.7368,645
2025-04-072,995.003,090.002,915.002,925.002,858.5295,512
2025-04-043,060.003,135.003,020.003,115.003,044.2070,761
2025-04-033,160.003,175.003,060.003,085.003,014.8947,526
2025-04-023,170.003,265.003,095.003,160.003,088.1844,062
2025-04-012,980.003,205.002,980.003,170.003,097.95113,081
2025-03-313,030.003,090.002,930.002,945.002,878.0796,871
2025-03-283,120.003,260.003,055.003,060.002,990.45124,602
2025-03-273,210.003,330.003,155.003,170.003,097.95151,990
2025-03-263,250.003,345.003,220.003,255.003,181.02175,853
2025-03-253,410.003,550.003,175.003,250.003,176.141,203,331
2025-03-243,120.003,185.003,100.003,180.003,107.7346,820
2025-03-213,125.003,150.003,055.003,145.003,073.5279,914
2025-03-203,185.003,205.003,120.003,140.003,068.6481,947
2025-03-193,140.003,190.003,110.003,185.003,112.6151,101
2025-03-183,135.003,155.003,110.003,125.003,053.9843,152
2025-03-173,165.003,220.003,130.003,160.003,088.1855,879
2025-03-143,155.003,165.003,120.003,165.003,093.0744,752
2025-03-133,220.003,235.003,145.003,155.003,083.3080,351
2025-03-123,160.003,230.003,130.003,230.003,156.5985,514
2025-03-113,095.003,175.003,090.003,165.003,093.0758,114
2025-03-103,100.003,185.003,090.003,180.003,107.7376,292
2025-03-073,130.003,215.003,105.003,125.003,053.98133,308
2025-03-063,280.003,285.003,150.003,150.003,078.41242,339
2025-03-053,205.003,345.003,100.003,210.003,137.05583,588
2025-03-043,080.003,740.003,000.003,195.003,122.396,061,150
2025-02-283,010.003,010.002,920.002,945.002,878.0743,054
2025-02-273,025.003,025.002,970.003,010.002,941.5916,676
2025-02-263,035.003,035.002,995.003,010.002,941.5920,244
2025-02-253,020.003,050.003,005.003,035.002,966.0220,474
2025-02-243,045.003,065.003,000.003,050.002,980.6821,264
2025-02-213,045.003,070.002,985.003,040.002,970.9137,610
2025-02-203,035.003,045.002,955.002,980.002,912.2750,651
2025-02-192,990.003,150.002,990.003,040.002,970.9142,871
2025-02-182,995.003,015.002,970.002,990.002,922.0554,278
2025-02-172,970.003,005.002,905.002,995.002,926.9343,616
2025-02-142,860.003,150.002,860.002,940.002,873.18253,669
2025-02-132,840.002,865.002,820.002,855.002,790.1129,225
2025-02-122,820.002,860.002,820.002,840.002,775.4515,417
2025-02-112,815.002,865.002,810.002,845.002,780.3413,206
2025-02-102,845.002,850.002,805.002,825.002,760.8020,655
2025-02-072,850.002,850.002,830.002,835.002,770.579,490
2025-02-062,835.002,870.002,805.002,835.002,770.5723,188
2025-02-052,815.002,845.002,795.002,835.002,770.5749,720
2025-02-042,835.002,900.002,775.002,810.002,746.1454,297
2025-02-032,875.002,900.002,805.002,810.002,746.1431,414
2025-01-312,935.002,935.002,885.002,900.002,834.0927,645
2025-01-242,905.002,925.002,900.002,925.002,858.5212,740
← NewerPage 7 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.