Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea · Delayed Price · Currency is KRW 1,975.00
-30.00 (-1.50%)
Last updated: Sep 9, 2025, 10:16 AM KST
Hwaseung Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,934.00 | 2,195.00 | 1,915.00 | 2,005.00 | 2,005.00 | 3.67% | 6,040,439 |
| 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 |
| Aug 20, 2025 | 1,910.00 | 1,955.00 | 1,851.00 | 1,918.00 | 1,918.00 | 0.42% | 120,023 |
| Aug 19, 2025 | 1,923.00 | 1,926.00 | 1,897.00 | 1,910.00 | 1,910.00 | -0.68% | 74,767 |
| Aug 18, 2025 | 1,896.00 | 1,945.00 | 1,869.00 | 1,923.00 | 1,923.00 | 1.32% | 138,356 |
| Aug 14, 2025 | 1,893.00 | 1,910.00 | 1,881.00 | 1,898.00 | 1,898.00 | 0.16% | 32,860 |
| Aug 13, 2025 | 1,895.00 | 1,917.00 | 1,867.00 | 1,895.00 | 1,895.00 | - | 79,864 |
| Aug 12, 2025 | 1,889.00 | 1,918.00 | 1,873.00 | 1,895.00 | 1,895.00 | 0.32% | 31,373 |
| Aug 11, 2025 | 1,890.00 | 1,894.00 | 1,852.00 | 1,889.00 | 1,889.00 | - | 63,407 |
| Aug 8, 2025 | 1,888.00 | 1,934.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.74% | 83,509 |
| Aug 7, 2025 | 1,924.00 | 1,924.00 | 1,890.00 | 1,903.00 | 1,903.00 | -0.16% | 80,508 |
| Aug 6, 2025 | 1,903.00 | 1,910.00 | 1,879.00 | 1,906.00 | 1,906.00 | 0.16% | 23,788 |
| Aug 5, 2025 | 1,875.00 | 1,916.00 | 1,875.00 | 1,903.00 | 1,903.00 | 1.60% | 54,459 |
| Aug 4, 2025 | 1,836.00 | 1,889.00 | 1,824.00 | 1,873.00 | 1,873.00 | 1.35% | 40,861 |
| Aug 1, 2025 | 1,906.00 | 1,916.00 | 1,822.00 | 1,848.00 | 1,848.00 | -3.60% | 118,297 |
| Jul 31, 2025 | 1,965.00 | 1,965.00 | 1,886.00 | 1,917.00 | 1,917.00 | -0.52% | 68,994 |
| Jul 30, 2025 | 1,882.00 | 1,939.00 | 1,872.00 | 1,927.00 | 1,927.00 | 2.39% | 122,961 |
| Jul 29, 2025 | 1,899.00 | 1,903.00 | 1,857.00 | 1,882.00 | 1,882.00 | -0.42% | 141,049 |
| Jul 28, 2025 | 1,921.00 | 1,934.00 | 1,872.00 | 1,890.00 | 1,890.00 | -2.28% | 187,353 |
| Jul 25, 2025 | 1,976.00 | 1,976.00 | 1,920.00 | 1,934.00 | 1,934.00 | -2.13% | 167,142 |
| Jul 24, 2025 | 2,055.00 | 2,105.00 | 1,971.00 | 1,976.00 | 1,976.00 | -5.00% | 439,508 |
| Jul 23, 2025 | 2,040.00 | 2,100.00 | 1,998.00 | 2,080.00 | 2,080.00 | 0.97% | 422,654 |
| Jul 22, 2025 | 2,070.00 | 2,090.00 | 1,999.00 | 2,060.00 | 2,060.00 | -1.20% | 251,535 |
| Jul 21, 2025 | 2,155.00 | 2,155.00 | 2,060.00 | 2,085.00 | 2,085.00 | -3.25% | 194,780 |
| Jul 18, 2025 | 2,175.00 | 2,190.00 | 2,080.00 | 2,155.00 | 2,155.00 | -0.92% | 281,709 |
| Jul 17, 2025 | 2,180.00 | 2,190.00 | 2,130.00 | 2,175.00 | 2,175.00 | - | 55,418 |
| Jul 16, 2025 | 2,135.00 | 2,185.00 | 2,125.00 | 2,175.00 | 2,175.00 | 1.87% | 74,091 |
| Jul 15, 2025 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | -1.61% | 88,221 |
| Jul 14, 2025 | 2,135.00 | 2,195.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.70% | 128,485 |
| Jul 11, 2025 | 2,180.00 | 2,180.00 | 2,105.00 | 2,155.00 | 2,155.00 | 0.23% | 113,185 |
| Jul 10, 2025 | 2,155.00 | 2,160.00 | 2,095.00 | 2,150.00 | 2,150.00 | 1.42% | 106,551 |
| Jul 9, 2025 | 2,090.00 | 2,140.00 | 2,070.00 | 2,120.00 | 2,120.00 | 1.44% | 177,375 |
| Jul 8, 2025 | 2,025.00 | 2,095.00 | 2,010.00 | 2,090.00 | 2,090.00 | 3.21% | 69,700 |
| Jul 7, 2025 | 2,070.00 | 2,120.00 | 2,000.00 | 2,025.00 | 2,025.00 | -3.11% | 242,053 |
| Jul 4, 2025 | 2,090.00 | 2,145.00 | 2,025.00 | 2,090.00 | 2,090.00 | - | 261,605 |
| Jul 3, 2025 | 2,120.00 | 2,145.00 | 2,050.00 | 2,090.00 | 2,090.00 | -1.88% | 147,846 |
| Jul 2, 2025 | 2,145.00 | 2,155.00 | 2,070.00 | 2,130.00 | 2,130.00 | -1.16% | 105,138 |
| Jul 1, 2025 | 2,085.00 | 2,220.00 | 2,060.00 | 2,155.00 | 2,155.00 | 3.36% | 348,639 |
| Jun 30, 2025 | 2,110.00 | 2,155.00 | 2,040.00 | 2,085.00 | 2,085.00 | -0.71% | 90,730 |