Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea · Delayed Price · Currency is KRW 2,020.00
-40.00 (-1.94%)
At close: Nov 5, 2025
Hwaseung Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2,045.00 | 2,055.00 | 1,951.00 | 2,040.00 | 2,040.00 | -0.97% | 195,651 |
| Nov 4, 2025 | 2,145.00 | 2,145.00 | 2,025.00 | 2,060.00 | 2,060.00 | -1.67% | 188,362 |
| Nov 3, 2025 | 2,135.00 | 2,155.00 | 2,060.00 | 2,095.00 | 2,095.00 | -1.87% | 186,076 |
| Oct 31, 2025 | 2,155.00 | 2,200.00 | 2,100.00 | 2,135.00 | 2,135.00 | -1.16% | 115,259 |
| Oct 30, 2025 | 2,290.00 | 2,290.00 | 2,150.00 | 2,160.00 | 2,160.00 | -3.79% | 240,243 |
| Oct 29, 2025 | 2,215.00 | 2,245.00 | 2,175.00 | 2,245.00 | 2,245.00 | 0.67% | 174,738 |
| Oct 28, 2025 | 2,225.00 | 2,230.00 | 2,170.00 | 2,230.00 | 2,230.00 | - | 148,257 |
| Oct 27, 2025 | 2,190.00 | 2,245.00 | 2,190.00 | 2,230.00 | 2,230.00 | 1.83% | 153,505 |
| Oct 24, 2025 | 2,240.00 | 2,250.00 | 2,175.00 | 2,190.00 | 2,190.00 | - | 188,158 |
| Oct 23, 2025 | 2,380.00 | 2,380.00 | 2,180.00 | 2,190.00 | 2,190.00 | -8.18% | 457,066 |
| Oct 22, 2025 | 2,350.00 | 2,465.00 | 2,305.00 | 2,385.00 | 2,385.00 | 1.71% | 222,635 |
| Oct 21, 2025 | 2,405.00 | 2,560.00 | 2,325.00 | 2,345.00 | 2,345.00 | -2.90% | 708,649 |
| Oct 20, 2025 | 2,310.00 | 2,440.00 | 2,275.00 | 2,415.00 | 2,415.00 | 4.55% | 462,696 |
| Oct 17, 2025 | 2,170.00 | 2,340.00 | 2,170.00 | 2,310.00 | 2,310.00 | 5.96% | 948,717 |
| Oct 16, 2025 | 2,170.00 | 2,200.00 | 2,120.00 | 2,180.00 | 2,180.00 | 1.40% | 235,970 |
| Oct 15, 2025 | 2,050.00 | 2,165.00 | 2,050.00 | 2,150.00 | 2,150.00 | 4.12% | 273,747 |
| Oct 14, 2025 | 2,070.00 | 2,100.00 | 2,045.00 | 2,065.00 | 2,065.00 | -0.96% | 198,369 |
| Oct 13, 2025 | 2,000.00 | 2,085.00 | 1,970.00 | 2,085.00 | 2,085.00 | 2.96% | 235,021 |
| Oct 10, 2025 | 2,130.00 | 2,150.00 | 1,999.00 | 2,025.00 | 2,025.00 | -4.48% | 502,659 |
| Oct 2, 2025 | 2,100.00 | 2,140.00 | 2,095.00 | 2,120.00 | 2,120.00 | 1.92% | 235,694 |
| Oct 1, 2025 | 2,085.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.24% | 124,278 |
| Sep 30, 2025 | 2,105.00 | 2,115.00 | 2,060.00 | 2,075.00 | 2,075.00 | -1.19% | 125,401 |
| Sep 29, 2025 | 2,100.00 | 2,110.00 | 2,035.00 | 2,100.00 | 2,100.00 | 0.72% | 321,269 |
| Sep 26, 2025 | 2,100.00 | 2,140.00 | 1,998.00 | 2,085.00 | 2,085.00 | 0.24% | 586,386 |
| Sep 25, 2025 | 2,010.00 | 2,105.00 | 2,005.00 | 2,080.00 | 2,080.00 | 4.00% | 414,076 |
| Sep 24, 2025 | 1,996.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.50% | 81,062 |
| Sep 23, 2025 | 2,005.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.74% | 121,488 |
| Sep 22, 2025 | 2,020.00 | 2,040.00 | 1,998.00 | 2,025.00 | 2,025.00 | - | 106,055 |
| Sep 19, 2025 | 1,997.00 | 2,030.00 | 1,985.00 | 2,025.00 | 2,025.00 | 1.25% | 155,998 |
| Sep 18, 2025 | 1,948.00 | 2,045.00 | 1,943.00 | 2,000.00 | 2,000.00 | 2.09% | 297,840 |
| Sep 17, 2025 | 1,940.00 | 1,967.00 | 1,920.00 | 1,959.00 | 1,959.00 | 0.98% | 99,312 |
| Sep 16, 2025 | 1,940.00 | 1,942.00 | 1,911.00 | 1,940.00 | 1,940.00 | - | 131,816 |
| Sep 15, 2025 | 1,940.00 | 1,950.00 | 1,919.00 | 1,940.00 | 1,940.00 | -0.51% | 129,632 |
| Sep 12, 2025 | 1,959.00 | 1,978.00 | 1,925.00 | 1,950.00 | 1,950.00 | -0.46% | 189,375 |
| Sep 11, 2025 | 1,921.00 | 1,970.00 | 1,921.00 | 1,959.00 | 1,959.00 | 1.98% | 157,835 |
| Sep 10, 2025 | 1,946.00 | 1,980.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.08% | 235,876 |
| Sep 9, 2025 | 2,010.00 | 2,015.00 | 1,939.00 | 1,942.00 | 1,942.00 | -3.14% | 709,918 |
| Sep 8, 2025 | 1,934.00 | 2,195.00 | 1,915.00 | 2,005.00 | 2,005.00 | 3.67% | 6,072,316 |
| Sep 5, 2025 | 1,942.00 | 1,943.00 | 1,912.00 | 1,934.00 | 1,934.00 | -0.41% | 63,281 |
| Sep 4, 2025 | 1,933.00 | 1,967.00 | 1,914.00 | 1,942.00 | 1,942.00 | -0.31% | 28,768 |
| Sep 3, 2025 | 1,943.00 | 1,959.00 | 1,906.00 | 1,948.00 | 1,948.00 | -0.20% | 68,915 |
| Sep 2, 2025 | 1,931.00 | 1,959.00 | 1,924.00 | 1,952.00 | 1,952.00 | 0.98% | 16,877 |
| Sep 1, 2025 | 1,903.00 | 1,990.00 | 1,901.00 | 1,933.00 | 1,933.00 | 0.68% | 66,996 |
| Aug 29, 2025 | 1,965.00 | 1,970.00 | 1,910.00 | 1,920.00 | 1,920.00 | -2.29% | 54,663 |
| Aug 28, 2025 | 1,989.00 | 1,990.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.26% | 34,644 |
| Aug 27, 2025 | 1,996.00 | 2,015.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.45% | 32,939 |
| Aug 26, 2025 | 2,000.00 | 2,015.00 | 1,976.00 | 1,999.00 | 1,999.00 | -0.55% | 122,728 |
| Aug 25, 2025 | 2,035.00 | 2,040.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.23% | 89,582 |
| Aug 22, 2025 | 2,015.00 | 2,060.00 | 1,960.00 | 2,035.00 | 2,035.00 | 0.25% | 213,229 |
| Aug 21, 2025 | 1,904.00 | 2,050.00 | 1,904.00 | 2,030.00 | 2,030.00 | 5.84% | 271,402 |