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
2024-10-283,720.003,840.003,720.003,810.003,633.3356,103
2024-10-253,775.003,845.003,750.003,755.003,580.88106,324
2024-10-243,850.003,880.003,740.003,755.003,580.88149,884
2024-10-233,930.003,960.003,820.003,850.003,671.47187,817
2024-10-224,135.004,150.003,885.003,930.003,747.76490,074
2024-10-214,120.004,355.004,120.004,240.004,043.39382,652
2024-10-184,245.004,420.004,060.004,085.003,895.57411,631
2024-10-174,395.004,400.004,150.004,210.004,014.78498,846
2024-10-164,350.004,945.004,260.004,445.004,238.883,410,574
2024-10-154,350.004,415.004,220.004,390.004,186.43307,160
2024-10-144,580.004,620.004,220.004,350.004,148.29620,111
2024-10-114,250.004,490.004,215.004,480.004,272.26703,256
2024-10-104,200.004,295.004,160.004,240.004,043.39241,064
2024-10-084,020.004,230.004,020.004,115.003,924.18114,980
2024-10-074,190.004,195.004,020.004,125.003,933.72321,691
2024-10-043,880.003,970.003,870.003,920.003,738.2328,058
2024-10-023,870.003,985.003,870.003,900.003,719.1553,007
2024-09-304,025.004,025.003,950.003,950.003,766.8342,276
2024-09-274,035.004,080.004,000.004,005.003,819.2867,245
2024-09-263,920.004,070.003,920.004,060.003,871.73176,549
2024-09-254,495.004,730.003,920.003,920.003,738.231,114,563
2024-09-244,075.004,110.004,035.004,105.003,914.6560,367
2024-09-234,010.004,085.004,010.004,035.003,847.8935,039
2024-09-203,980.004,065.003,980.004,040.003,852.6664,616
2024-09-193,960.004,065.003,865.003,990.003,804.9848,187
2024-09-133,975.004,170.003,920.003,960.003,776.3794,424
2024-09-123,785.003,895.003,785.003,890.003,709.6238,310
2024-09-113,870.003,890.003,715.003,780.003,604.7244,822
2024-09-103,850.003,915.003,835.003,870.003,690.5431,621
2024-09-093,700.003,900.003,700.003,850.003,671.4731,771
2024-09-063,880.003,895.003,770.003,790.003,614.2558,667
2024-09-053,900.004,015.003,860.003,920.003,738.2348,908
2024-09-043,995.004,025.003,870.003,900.003,719.1591,890
2024-09-034,090.004,100.004,000.004,035.003,847.8955,047
2024-09-024,090.004,100.004,030.004,050.003,862.2039,995
2024-08-303,965.004,090.003,965.004,075.003,886.0470,622
2024-08-294,050.004,090.003,940.003,965.003,781.14156,082
2024-08-284,155.004,200.004,010.004,115.003,924.18160,698
2024-08-273,960.004,110.003,940.004,105.003,914.6568,947
2024-08-264,040.004,040.003,885.003,960.003,776.3751,830
2024-08-233,950.004,040.003,935.003,995.003,809.7525,406
2024-08-224,050.004,060.003,910.003,995.003,809.7563,088
2024-08-214,095.004,095.004,005.004,050.003,862.2042,891
2024-08-203,990.004,095.003,990.004,095.003,905.1146,378
2024-08-193,980.004,060.003,950.003,990.003,804.9879,773
2024-08-164,045.004,100.004,005.004,020.003,833.59111,089
2024-08-143,930.004,040.003,930.003,985.003,800.21122,309
2024-08-133,990.004,000.003,885.003,905.003,723.9248,964
2024-08-123,815.004,020.003,815.003,990.003,804.98105,023
2024-08-093,775.003,860.003,775.003,815.003,638.0959,005
2024-08-083,750.003,800.003,600.003,735.003,561.8063,165
2024-08-073,710.003,855.003,710.003,790.003,614.2577,499
2024-08-063,650.003,830.003,640.003,715.003,542.73171,750
2024-08-053,840.003,975.003,475.003,640.003,471.21190,740
2024-08-024,085.004,185.003,985.003,985.003,800.21153,651
2024-08-014,125.004,215.004,085.004,170.003,976.6365,776
2024-07-314,020.004,150.004,005.004,125.003,933.7297,646
2024-07-304,235.004,235.004,080.004,080.003,890.8184,862
2024-07-294,240.004,265.004,145.004,230.004,033.8599,790
2024-07-264,140.004,240.004,065.004,240.004,043.39141,100
← NewerPage 9 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.