Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
+125.00 (4.66%)
Last updated: Apr 8, 2026, 1:55 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,750.002,840.002,750.002,820.002,820.005.03%82,151
Apr 7, 20262,725.002,760.002,670.002,685.002,685.00-1.83%99,648
Apr 6, 20262,710.002,810.002,710.002,735.002,735.00-48,217
Apr 3, 20262,700.002,755.002,660.002,735.002,735.002.24%67,411
Apr 2, 20262,845.002,855.002,625.002,675.002,675.00-5.64%140,351
Apr 1, 20262,660.002,835.002,650.002,835.002,835.008.00%65,054
Mar 31, 20262,675.002,675.002,575.002,625.002,625.00-2.78%126,412
Mar 30, 20262,705.002,755.002,605.002,700.002,700.00-2.00%72,079
Mar 27, 20262,735.002,770.002,660.002,755.002,755.000.18%69,430
Mar 26, 20262,885.002,885.002,740.002,750.002,750.00-4.68%93,966
Mar 25, 20262,940.002,940.002,810.002,885.002,885.001.41%81,091
Mar 24, 20262,830.002,885.002,770.002,845.002,845.001.61%133,542
Mar 23, 20262,850.002,885.002,750.002,800.002,800.00-2.78%133,558
Mar 20, 20262,830.002,900.002,795.002,880.002,880.001.77%198,329
Mar 19, 20262,910.002,915.002,820.002,830.002,830.00-3.08%166,857
Mar 18, 20262,995.003,045.002,920.002,920.002,920.00-1.68%241,835
Mar 17, 20263,005.003,050.002,930.002,970.002,970.00-0.67%280,070
Mar 16, 20262,995.003,040.002,955.002,990.002,990.00-1.16%118,920
Mar 13, 20262,975.003,045.002,910.003,025.003,025.000.83%142,526
Mar 12, 20263,100.003,165.002,950.003,000.003,000.00-3.23%306,386
Mar 11, 20263,105.003,220.003,020.003,100.003,100.000.98%310,925
Mar 10, 20263,125.003,135.003,020.003,070.003,070.001.66%397,621
Mar 9, 20263,010.003,072.002,890.003,020.003,020.00-1.15%366,064
Mar 6, 20262,965.003,075.002,890.003,055.003,055.002.69%336,646
Mar 5, 20262,935.003,100.002,875.002,975.002,975.007.40%871,295
Mar 4, 20263,090.003,140.002,585.002,770.002,770.00-13.03%1,761,765
Mar 3, 20263,370.003,550.003,145.003,185.003,185.00-8.35%827,651
Feb 27, 20263,175.004,000.003,135.003,475.003,475.005.46%4,997,320
Feb 26, 20262,900.003,670.002,890.003,295.003,295.0014.21%4,836,943
Feb 25, 20262,830.002,950.002,795.002,885.002,885.002.49%480,099
Feb 24, 20262,665.002,820.002,615.002,815.002,815.005.63%462,693
Feb 23, 20262,700.002,735.002,640.002,665.002,665.00-447,336
Feb 20, 20262,625.002,670.002,595.002,665.002,665.001.14%165,075
Feb 19, 20262,595.002,650.002,530.002,635.002,635.002.13%227,534
Feb 13, 20262,600.002,625.002,530.002,580.002,580.00-1.53%250,517
Feb 12, 20262,730.002,740.002,605.002,620.002,620.00-3.32%430,615
Feb 11, 20262,550.002,800.002,535.002,710.002,710.006.27%785,093
Feb 10, 20262,545.002,600.002,515.002,550.002,550.000.20%274,596
Feb 9, 20262,580.002,635.002,480.002,545.002,545.001.80%379,855
Feb 6, 20262,450.002,535.002,340.002,500.002,500.001.42%376,768
Feb 5, 20262,435.002,505.002,400.002,465.002,465.001.23%321,008
Feb 4, 20262,345.002,530.002,335.002,435.002,435.004.73%544,403
Feb 3, 20262,310.002,340.002,250.002,325.002,325.000.87%286,521
Feb 2, 20262,295.002,350.002,260.002,305.002,305.00-0.65%236,053
Jan 30, 20262,325.002,340.002,235.002,320.002,320.00-0.22%272,148
Jan 29, 20262,320.002,405.002,270.002,325.002,325.000.22%216,226
Jan 28, 20262,310.002,350.002,275.002,320.002,320.000.43%156,472
Jan 27, 20262,295.002,350.002,230.002,310.002,310.00-243,152
Jan 26, 20262,325.002,350.002,295.002,310.002,310.00-0.65%180,910
Jan 23, 20262,345.002,425.002,290.002,325.002,325.00-0.85%389,219