Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-10-192,770.002,790.002,680.002,775.002,775.008,389
2026-10-162,665.002,830.002,630.002,745.002,745.0020,848
2026-10-152,735.002,735.002,575.002,640.002,640.0037,041
2026-10-142,720.002,755.002,665.002,690.002,690.003,957
2026-10-132,740.002,800.002,660.002,680.002,680.0029,211
2026-10-122,795.002,795.002,700.002,745.002,745.0028,276
2026-10-082,815.002,815.002,740.002,765.002,765.0032,085
2026-10-072,830.002,855.002,795.002,815.002,815.007,676
2026-10-062,860.002,875.002,800.002,825.002,825.0022,476
2026-10-022,850.002,880.002,800.002,850.002,850.0019,097
2026-10-012,825.002,850.002,790.002,840.002,840.0015,749
2026-09-302,830.002,880.002,780.002,815.002,815.0018,585
2026-09-292,835.002,835.002,780.002,820.002,820.0017,158
2026-09-282,845.002,845.002,810.002,835.002,835.0018,970
2026-09-232,835.002,850.002,805.002,845.002,845.0015,727
2026-09-222,855.002,970.002,825.002,825.002,825.0032,247
2026-09-212,920.002,930.002,875.002,880.002,880.0023,196
2026-09-182,930.002,965.002,915.002,930.002,930.0013,737
2026-09-172,940.002,940.002,905.002,930.002,930.0012,107
2026-09-162,945.002,950.002,905.002,940.002,940.0014,986
2026-09-152,955.002,965.002,900.002,945.002,945.0024,457
2026-09-142,975.002,975.002,900.002,950.002,950.0033,004
2026-09-112,930.002,985.002,920.002,975.002,975.0020,462
2026-09-102,950.002,975.002,910.002,930.002,930.0017,743
2026-09-092,945.002,970.002,910.002,955.002,955.0026,050
2026-09-082,995.002,995.002,940.002,940.002,940.0021,788
2026-09-072,990.003,005.002,940.002,995.002,995.0026,358
2026-09-042,950.002,995.002,925.002,990.002,990.0011,352
2026-09-032,945.002,985.002,885.002,945.002,945.0025,398
2026-09-023,000.003,000.002,900.002,945.002,945.0060,112
2026-09-012,970.003,040.002,950.003,040.003,040.0051,226
2026-08-313,010.003,010.002,920.003,010.003,010.0028,375
2026-08-283,000.003,030.002,955.003,010.003,010.0015,174
2026-08-273,035.003,035.002,965.003,000.003,000.0031,339
2026-08-263,030.003,045.003,000.003,040.003,040.0019,533
2026-08-253,055.003,070.002,925.003,020.003,020.0023,924
2026-08-243,060.003,060.002,965.003,040.003,040.0022,497
2026-08-213,070.003,070.002,950.003,070.003,070.0042,274
2026-08-203,130.003,145.003,000.003,085.003,085.0055,202
2026-08-192,935.003,200.002,880.003,105.003,105.00205,635
2026-08-183,030.003,030.002,900.002,935.002,935.0074,959
2026-08-142,830.003,110.002,790.003,025.003,025.00232,563
2026-08-132,830.002,840.002,790.002,830.002,830.0021,674
2026-08-122,860.002,875.002,820.002,850.002,850.0016,032
2026-08-112,780.002,845.002,775.002,840.002,840.0023,781
2026-08-102,750.002,800.002,715.002,780.002,780.0045,784
2026-08-072,740.002,755.002,715.002,750.002,750.0014,517
2026-08-062,740.002,795.002,700.002,725.002,725.0026,381
2026-08-052,780.002,805.002,705.002,760.002,760.0011,320
2026-08-042,720.002,740.002,670.002,740.002,740.0018,822
2026-08-032,700.002,725.002,660.002,720.002,720.0042,821
2026-07-312,665.002,705.002,630.002,705.002,705.0010,773
2026-07-302,375.002,650.002,375.002,640.002,640.0034,225
2026-07-292,735.002,750.002,595.002,620.002,620.0064,565
2026-07-282,815.002,815.002,665.002,735.002,735.0028,983
2026-07-272,815.002,815.002,740.002,815.002,815.0010,234
2026-07-242,855.002,855.002,780.002,815.002,815.0025,535
2026-07-232,855.002,855.002,765.002,855.002,855.0012,435
2026-07-222,785.002,845.002,770.002,825.002,825.0018,107
2026-07-212,845.002,845.002,740.002,785.002,785.0019,476
Page 1 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.