Hwaseung Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,410.00 | 6,450.00 | 6,380.00 | 6,390.00 | 5,066.46 | 105,024 |
| 2021-11-22 | 6,430.00 | 6,480.00 | 6,360.00 | 6,410.00 | 5,082.31 | 244,974 |
| 2021-11-19 | 6,360.00 | 6,490.00 | 6,350.00 | 6,470.00 | 5,129.89 | 187,585 |
| 2021-11-18 | 6,460.00 | 6,460.00 | 6,350.00 | 6,400.00 | 5,074.38 | 173,766 |
| 2021-11-17 | 6,540.00 | 6,540.00 | 6,420.00 | 6,460.00 | 5,121.96 | 181,845 |
| 2021-11-16 | 6,690.00 | 6,690.00 | 6,490.00 | 6,540.00 | 5,185.39 | 285,822 |
| 2021-11-15 | 6,720.00 | 6,720.00 | 6,600.00 | 6,660.00 | 5,280.53 | 76,612 |
| 2021-11-12 | 6,440.00 | 6,690.00 | 6,400.00 | 6,670.00 | 5,288.46 | 273,342 |
| 2021-11-11 | 6,520.00 | 6,590.00 | 6,450.00 | 6,450.00 | 5,114.03 | 189,482 |
| 2021-11-10 | 6,570.00 | 6,660.00 | 6,520.00 | 6,560.00 | 5,201.24 | 182,331 |
| 2021-11-09 | 6,550.00 | 6,630.00 | 6,490.00 | 6,550.00 | 5,193.32 | 174,490 |
| 2021-11-08 | 6,550.00 | 6,570.00 | 6,470.00 | 6,570.00 | 5,209.17 | 150,089 |
| 2021-11-05 | 6,560.00 | 6,560.00 | 6,460.00 | 6,540.00 | 5,185.39 | 216,654 |
| 2021-11-04 | 6,650.00 | 6,690.00 | 6,490.00 | 6,540.00 | 5,185.39 | 482,132 |
| 2021-11-03 | 6,720.00 | 6,750.00 | 6,560.00 | 6,640.00 | 5,264.67 | 320,776 |
| 2021-11-02 | 6,760.00 | 6,850.00 | 6,690.00 | 6,750.00 | 5,351.89 | 268,427 |
| 2021-11-01 | 6,770.00 | 6,820.00 | 6,720.00 | 6,770.00 | 5,367.75 | 109,128 |
| 2021-10-29 | 6,900.00 | 6,910.00 | 6,710.00 | 6,720.00 | 5,328.10 | 247,482 |
| 2021-10-28 | 6,970.00 | 7,030.00 | 6,870.00 | 6,870.00 | 5,447.03 | 215,532 |
| 2021-10-27 | 7,090.00 | 7,130.00 | 6,990.00 | 7,030.00 | 5,573.89 | 165,699 |
| 2021-10-26 | 7,170.00 | 7,170.00 | 7,080.00 | 7,130.00 | 5,653.18 | 140,524 |
| 2021-10-25 | 7,140.00 | 7,200.00 | 7,050.00 | 7,140.00 | 5,661.11 | 169,018 |
| 2021-10-22 | 7,230.00 | 7,230.00 | 7,080.00 | 7,140.00 | 5,661.11 | 246,018 |
| 2021-10-21 | 7,040.00 | 7,230.00 | 6,930.00 | 7,230.00 | 5,732.47 | 513,185 |
| 2021-10-20 | 6,960.00 | 7,050.00 | 6,960.00 | 7,030.00 | 5,573.89 | 165,753 |
| 2021-10-19 | 6,820.00 | 7,070.00 | 6,750.00 | 6,970.00 | 5,526.32 | 536,352 |
| 2021-10-18 | 6,800.00 | 6,820.00 | 6,720.00 | 6,790.00 | 5,383.60 | 148,986 |
| 2021-10-15 | 6,680.00 | 6,840.00 | 6,580.00 | 6,780.00 | 5,375.68 | 238,188 |
| 2021-10-14 | 6,610.00 | 6,640.00 | 6,580.00 | 6,630.00 | 5,256.75 | 166,380 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 206.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 188.0000 KRW |
| 2022-12-28 | 188.0000 KRW |
| 2021-12-29 | 188.0000 KRW |
| 2020-12-29 | 188.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.