Hwaseung Enterprise Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	17,300.00	17,850.00	16,950.00	17,150.00	16,676.33	173,997
2021-11-23	17,250.00	17,550.00	16,800.00	17,100.00	16,627.72	124,682
2021-11-22	18,700.00	18,700.00	16,850.00	17,100.00	16,627.72	352,443
2021-11-19	17,550.00	18,750.00	17,550.00	18,550.00	18,037.67	364,986
2021-11-18	17,400.00	17,750.00	17,200.00	17,600.00	17,113.91	94,676
2021-11-17	17,600.00	18,050.00	17,100.00	17,400.00	16,919.43	152,917
2021-11-16	17,350.00	17,950.00	17,200.00	17,750.00	17,259.76	103,928
2021-11-15	17,400.00	18,000.00	17,000.00	17,450.00	16,968.05	195,475
2021-11-12	16,800.00	18,100.00	16,550.00	17,650.00	17,162.53	227,465
2021-11-11	17,900.00	17,900.00	16,700.00	16,800.00	16,336.00	191,996
2021-11-10	17,550.00	18,100.00	17,550.00	17,950.00	17,454.24	158,640
2021-11-09	17,700.00	17,850.00	17,450.00	17,700.00	17,211.14	68,650
2021-11-08	17,200.00	17,750.00	16,850.00	17,650.00	17,162.53	89,438
2021-11-05	17,050.00	17,450.00	16,750.00	17,200.00	16,724.95	111,842
2021-11-04	17,150.00	17,500.00	16,950.00	17,150.00	16,676.33	164,952
2021-11-03	17,350.00	17,450.00	16,650.00	16,850.00	16,384.62	135,195
2021-11-02	16,900.00	17,400.00	16,850.00	17,300.00	16,822.19	95,575
2021-11-01	17,300.00	17,700.00	16,950.00	17,050.00	16,579.10	78,403
2021-10-29	17,150.00	17,400.00	16,800.00	17,200.00	16,724.95	148,409
2021-10-28	17,500.00	17,750.00	17,100.00	17,300.00	16,822.19	90,058
2021-10-27	17,800.00	17,950.00	17,500.00	17,600.00	17,113.91	84,735
2021-10-26	17,800.00	17,950.00	17,450.00	17,800.00	17,308.38	57,694
2021-10-25	17,850.00	18,000.00	17,450.00	17,650.00	17,162.53	124,764

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.