EE-HWA Construction Co., Ltd. (KOSDAQ:001840)
South Korea · Delayed Price · Currency is KRW 1,616.00
0.00 (0.00%)
At close: Oct 2, 2025
EE-HWA Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1,424.00 | 1,774.00 | 1,424.00 | 1,616.00 | 1,616.00 | 12.85% | 1,715,072 |
| Mar 31, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,432.00 | 1,432.00 | -3.76% | 330,413 |
| Mar 28, 2025 | 1,611.00 | 1,611.00 | 1,488.00 | 1,488.00 | 1,488.00 | -7.86% | 592,030 |
| Mar 27, 2025 | 1,428.00 | 1,823.00 | 1,423.00 | 1,615.00 | 1,615.00 | 15.11% | 4,148,184 |
| Mar 26, 2025 | 1,414.00 | 1,429.00 | 1,363.00 | 1,403.00 | 1,403.00 | -0.07% | 137,878 |
| Mar 25, 2025 | 1,345.00 | 1,404.00 | 1,310.00 | 1,404.00 | 1,404.00 | 4.39% | 305,796 |
| Mar 24, 2025 | 1,501.00 | 1,502.00 | 1,300.00 | 1,345.00 | 1,345.00 | -18.39% | 720,142 |
| Mar 21, 2025 | 1,503.00 | 1,650.00 | 1,501.00 | 1,648.00 | 1,648.00 | 4.17% | 156,247 |
| Mar 20, 2025 | 1,775.00 | 1,775.00 | 1,410.00 | 1,582.00 | 1,582.00 | -10.87% | 755,083 |
| Mar 19, 2025 | 1,812.00 | 1,829.00 | 1,766.00 | 1,775.00 | 1,775.00 | -3.43% | 127,517 |
| Mar 18, 2025 | 1,840.00 | 1,922.00 | 1,835.00 | 1,838.00 | 1,838.00 | -1.24% | 60,120 |
| Mar 17, 2025 | 1,857.00 | 1,925.00 | 1,846.00 | 1,861.00 | 1,861.00 | 0.43% | 41,336 |
| Mar 14, 2025 | 1,902.00 | 1,902.00 | 1,842.00 | 1,853.00 | 1,853.00 | -1.12% | 45,716 |
| Mar 13, 2025 | 1,915.00 | 1,948.00 | 1,874.00 | 1,874.00 | 1,874.00 | -1.58% | 41,305 |
| Mar 12, 2025 | 1,858.00 | 1,906.00 | 1,851.00 | 1,904.00 | 1,904.00 | 1.66% | 45,477 |
| Mar 11, 2025 | 1,924.00 | 1,924.00 | 1,870.00 | 1,873.00 | 1,873.00 | -2.70% | 64,794 |
| Mar 10, 2025 | 1,930.00 | 1,984.00 | 1,922.00 | 1,925.00 | 1,925.00 | -2.28% | 68,790 |
| Mar 7, 2025 | 1,926.00 | 2,010.00 | 1,926.00 | 1,970.00 | 1,970.00 | -0.86% | 33,550 |
| Mar 6, 2025 | 2,045.00 | 2,045.00 | 1,983.00 | 1,987.00 | 1,987.00 | -2.12% | 53,165 |
| Mar 5, 2025 | 1,978.00 | 2,030.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1.81% | 72,343 |
| Mar 4, 2025 | 1,997.00 | 2,020.00 | 1,938.00 | 1,994.00 | 1,994.00 | -0.30% | 96,117 |
| Feb 28, 2025 | 2,045.00 | 2,065.00 | 1,991.00 | 2,000.00 | 2,000.00 | -1.96% | 82,043 |
| Feb 27, 2025 | 2,120.00 | 2,120.00 | 2,035.00 | 2,040.00 | 2,040.00 | -3.77% | 120,107 |
| Feb 26, 2025 | 2,065.00 | 2,135.00 | 2,055.00 | 2,120.00 | 2,120.00 | 1.68% | 65,478 |
| Feb 25, 2025 | 2,140.00 | 2,145.00 | 2,065.00 | 2,085.00 | 2,085.00 | -2.57% | 66,269 |
| Feb 24, 2025 | 2,075.00 | 2,155.00 | 2,040.00 | 2,140.00 | 2,140.00 | 3.13% | 138,213 |
| Feb 21, 2025 | 2,140.00 | 2,140.00 | 2,065.00 | 2,075.00 | 2,075.00 | -1.19% | 114,360 |
| Feb 20, 2025 | 2,135.00 | 2,155.00 | 2,060.00 | 2,100.00 | 2,100.00 | - | 228,647 |
| Feb 19, 2025 | 2,000.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 5.26% | 568,884 |
| Feb 18, 2025 | 2,690.00 | 2,745.00 | 1,943.00 | 1,995.00 | 1,995.00 | -27.19% | 2,567,832 |
| Feb 17, 2025 | 2,710.00 | 2,760.00 | 2,700.00 | 2,740.00 | 2,740.00 | - | 76,163 |
| Feb 14, 2025 | 2,715.00 | 2,790.00 | 2,695.00 | 2,740.00 | 2,740.00 | 0.92% | 83,957 |
| Feb 13, 2025 | 2,750.00 | 2,900.00 | 2,675.00 | 2,715.00 | 2,715.00 | 4.62% | 276,495 |
| Feb 12, 2025 | 2,680.00 | 2,680.00 | 2,595.00 | 2,595.00 | 2,595.00 | -2.63% | 83,195 |
| Feb 11, 2025 | 2,670.00 | 2,710.00 | 2,640.00 | 2,665.00 | 2,665.00 | -0.93% | 68,187 |
| Feb 10, 2025 | 2,750.00 | 2,750.00 | 2,685.00 | 2,690.00 | 2,690.00 | -0.74% | 67,901 |
| Feb 7, 2025 | 2,740.00 | 2,770.00 | 2,700.00 | 2,710.00 | 2,710.00 | -1.09% | 79,698 |
| Feb 6, 2025 | 2,685.00 | 2,830.00 | 2,685.00 | 2,740.00 | 2,740.00 | 2.62% | 234,156 |
| Feb 5, 2025 | 2,630.00 | 2,725.00 | 2,630.00 | 2,670.00 | 2,670.00 | 0.75% | 39,990 |
| Feb 4, 2025 | 2,580.00 | 2,690.00 | 2,575.00 | 2,650.00 | 2,650.00 | 2.91% | 82,627 |
| Feb 3, 2025 | 2,670.00 | 2,670.00 | 2,560.00 | 2,575.00 | 2,575.00 | -4.28% | 135,457 |
| Jan 31, 2025 | 2,705.00 | 2,740.00 | 2,645.00 | 2,690.00 | 2,690.00 | -2.00% | 84,712 |
| Jan 24, 2025 | 2,730.00 | 2,795.00 | 2,710.00 | 2,745.00 | 2,745.00 | -0.90% | 98,819 |
| Jan 23, 2025 | 2,910.00 | 2,930.00 | 2,720.00 | 2,770.00 | 2,770.00 | -3.48% | 247,164 |
| Jan 22, 2025 | 2,900.00 | 2,950.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.71% | 111,503 |
| Jan 21, 2025 | 2,900.00 | 2,995.00 | 2,900.00 | 2,920.00 | 2,920.00 | -0.17% | 138,780 |
| Jan 20, 2025 | 3,000.00 | 3,000.00 | 2,910.00 | 2,925.00 | 2,925.00 | -1.68% | 99,937 |
| Jan 17, 2025 | 2,985.00 | 2,990.00 | 2,920.00 | 2,975.00 | 2,975.00 | -0.34% | 125,412 |
| Jan 16, 2025 | 2,875.00 | 3,000.00 | 2,850.00 | 2,985.00 | 2,985.00 | 5.29% | 222,929 |
| Jan 15, 2025 | 2,905.00 | 2,905.00 | 2,825.00 | 2,835.00 | 2,835.00 | -1.56% | 106,257 |