Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
+150.00 (5.63%)
Feb 24, 2026, 3:30 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20262,665.002,820.002,615.002,815.002,815.005.63%457,413
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%157,633
Feb 19, 20262,595.002,650.002,530.002,635.002,635.002.13%218,962
Feb 13, 20262,600.002,625.002,530.002,580.002,580.00-1.53%250,362
Feb 12, 20262,730.002,740.002,605.002,620.002,620.00-3.32%429,756
Feb 11, 20262,550.002,800.002,535.002,710.002,710.006.27%778,601
Feb 10, 20262,545.002,600.002,515.002,550.002,550.000.20%274,417
Feb 9, 20262,580.002,635.002,480.002,545.002,545.001.80%379,753
Feb 6, 20262,450.002,535.002,340.002,500.002,500.001.42%376,761
Feb 5, 20262,435.002,505.002,400.002,465.002,465.001.23%320,047
Feb 4, 20262,345.002,530.002,335.002,435.002,435.004.73%542,366
Feb 3, 20262,310.002,340.002,250.002,325.002,325.000.87%280,598
Feb 2, 20262,295.002,350.002,260.002,305.002,305.00-0.65%235,949
Jan 30, 20262,325.002,340.002,235.002,320.002,320.00-0.22%271,907
Jan 29, 20262,320.002,405.002,270.002,325.002,325.000.22%215,474
Jan 28, 20262,310.002,350.002,275.002,320.002,320.000.43%156,296
Jan 27, 20262,295.002,350.002,230.002,310.002,310.00-243,085
Jan 26, 20262,325.002,350.002,295.002,310.002,310.00-0.65%180,709
Jan 23, 20262,345.002,425.002,290.002,325.002,325.00-0.85%389,207
Jan 22, 20262,480.002,575.002,345.002,345.002,345.00-3.10%310,793
Jan 21, 20262,380.002,455.002,305.002,420.002,420.000.41%282,071
Jan 20, 20262,360.002,435.002,305.002,410.002,410.001.69%294,989
Jan 19, 20262,335.002,395.002,265.002,370.002,370.001.50%253,206
Jan 16, 20262,390.002,420.002,300.002,335.002,335.00-2.30%350,171
Jan 15, 20262,250.002,470.002,160.002,390.002,390.006.22%1,067,378
Jan 14, 20262,150.002,310.002,120.002,250.002,250.004.65%800,897
Jan 13, 20262,085.002,160.002,065.002,150.002,150.003.12%150,769
Jan 12, 20262,040.002,105.002,040.002,085.002,085.002.21%105,251
Jan 9, 20262,010.002,080.002,010.002,040.002,040.001.49%68,874
Jan 8, 20262,060.002,065.002,005.002,010.002,010.00-3.37%137,429
Jan 7, 20262,110.002,120.002,045.002,080.002,080.00-1.42%107,721
Jan 6, 20262,165.002,170.002,075.002,110.002,110.00-1.17%126,572
Jan 5, 20262,155.002,175.002,125.002,135.002,135.00-0.93%44,967
Jan 2, 20262,165.002,185.002,130.002,155.002,155.00-0.46%70,560
Dec 30, 20252,195.002,195.002,145.002,165.002,165.00-0.46%35,979
Dec 29, 20252,200.002,200.002,125.002,175.002,175.00-2.68%121,613
Dec 26, 20252,230.002,245.002,200.002,235.002,160.00-119,286
Dec 24, 20252,260.002,270.002,225.002,235.002,160.000.22%44,402
Dec 23, 20252,230.002,290.002,210.002,230.002,155.17-0.89%89,696
Dec 22, 20252,240.002,265.002,215.002,250.002,174.502.04%62,803
Dec 19, 20252,210.002,250.002,185.002,205.002,131.01-0.90%104,857
Dec 18, 20252,195.002,225.002,175.002,225.002,150.340.23%86,572
Dec 17, 20252,230.002,260.002,185.002,220.002,145.50-0.45%101,882
Dec 16, 20252,295.002,295.002,200.002,230.002,155.17-2.41%93,321
Dec 15, 20252,255.002,305.002,240.002,285.002,208.321.11%111,370
Dec 12, 20252,215.002,260.002,200.002,260.002,184.162.49%82,582
Dec 11, 20252,220.002,225.002,185.002,205.002,131.01-85,439
Dec 10, 20252,260.002,265.002,200.002,205.002,131.01-2.65%112,683
Dec 9, 20252,270.002,340.002,185.002,265.002,188.99-1.52%170,482