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
2025-01-232,910.002,945.002,900.002,910.002,843.8623,084
2025-01-222,930.002,960.002,925.002,925.002,858.5232,000
2025-01-212,940.002,995.002,940.002,950.002,882.9534,688
2025-01-203,000.003,000.002,975.002,980.002,912.2724,346
2025-01-173,010.003,030.002,980.002,985.002,917.1614,126
2025-01-162,980.003,035.002,980.003,010.002,941.5915,440
2025-01-152,985.003,025.002,980.002,980.002,912.2724,595
2025-01-142,980.003,040.002,980.002,980.002,912.2718,358
2025-01-133,060.003,060.002,995.002,995.002,926.9321,413
2025-01-103,045.003,070.003,020.003,060.002,990.459,957
2025-01-093,060.003,085.003,000.003,050.002,980.6830,054
2025-01-083,045.003,065.003,040.003,060.002,990.4510,070
2025-01-073,040.003,065.003,035.003,045.002,975.8019,564
2025-01-063,060.003,080.003,005.003,045.002,975.8031,366
2025-01-033,025.003,065.003,010.003,060.002,990.459,436
2025-01-022,970.003,050.002,970.003,050.002,980.689,600
2024-12-303,015.003,025.002,985.003,000.002,931.8211,496
2024-12-273,060.003,095.002,975.003,015.002,946.4827,973
2024-12-263,125.003,125.003,050.003,100.002,956.2517,174
2024-12-243,060.003,125.003,060.003,110.002,965.797,985
2024-12-233,020.003,125.003,020.003,105.002,961.0217,516
2024-12-203,130.003,130.003,045.003,050.002,908.5720,646
2024-12-193,100.003,270.003,060.003,135.002,989.6327,503
2024-12-183,100.003,170.003,095.003,125.002,980.0920,538
2024-12-173,230.003,230.003,070.003,120.002,975.3234,717
2024-12-163,405.003,405.003,085.003,160.003,013.4764,635
2024-12-133,045.003,115.003,045.003,110.002,965.7943,223
2024-12-123,100.003,120.002,995.003,045.002,903.8081,670
2024-12-112,970.003,115.002,970.003,100.002,956.2539,423
2024-12-102,755.002,990.002,755.002,970.002,832.2840,751
2024-12-092,910.002,975.002,755.002,755.002,627.25130,369
2024-12-063,075.003,095.002,925.003,020.002,879.9680,729
2024-12-053,140.003,155.003,060.003,075.002,932.4158,641
2024-12-043,190.003,190.003,075.003,155.003,008.7044,505
2024-12-033,195.003,245.003,195.003,230.003,080.2238,095
2024-12-023,300.003,320.003,240.003,240.003,089.7645,315
2024-11-293,380.003,415.003,300.003,300.003,146.9848,481
2024-11-283,440.003,440.003,365.003,380.003,223.2741,680
2024-11-273,425.003,445.003,390.003,420.003,261.4134,032
2024-11-263,365.003,465.003,365.003,445.003,285.2531,661
2024-11-253,340.003,430.003,335.003,400.003,242.3430,382
2024-11-223,350.003,430.003,350.003,395.003,237.5719,601
2024-11-213,390.003,390.003,330.003,350.003,194.6628,768
2024-11-203,425.003,450.003,380.003,390.003,232.8047,167
2024-11-193,415.003,430.003,385.003,410.003,251.8835,256
2024-11-183,410.003,455.003,400.003,415.003,256.6469,411
2024-11-153,250.003,420.003,250.003,410.003,251.8882,139
2024-11-143,400.003,430.003,305.003,345.003,189.8954,101
2024-11-133,500.003,520.003,385.003,400.003,242.34112,131
2024-11-123,670.003,690.003,500.003,510.003,347.24106,824
2024-11-113,665.003,710.003,615.003,670.003,499.8255,276
2024-11-083,685.003,735.003,655.003,665.003,495.0537,334
2024-11-073,725.003,725.003,630.003,675.003,504.5964,220
2024-11-063,835.003,840.003,685.003,725.003,552.27103,297
2024-11-053,770.003,845.003,770.003,830.003,652.4033,914
2024-11-043,770.003,830.003,715.003,800.003,623.7940,075
2024-11-013,750.003,850.003,730.003,740.003,566.5771,030
2024-10-313,830.003,860.003,735.003,815.003,638.0983,480
2024-10-303,790.003,825.003,750.003,785.003,609.4983,308
2024-10-293,815.003,830.003,730.003,815.003,638.0981,741
← NewerPage 8 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.