Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
+30.00 (1.49%)
Jan 9, 2026, 3:30 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 20252,215.002,330.002,190.002,300.002,222.824.07%330,428
Dec 5, 20252,200.002,210.002,150.002,210.002,135.840.68%120,003
Dec 4, 20252,220.002,245.002,165.002,195.002,121.34-1.13%74,892
Dec 3, 20252,190.002,230.002,170.002,220.002,145.501.37%163,929
Dec 2, 20252,120.002,195.002,120.002,190.002,116.512.34%165,968
Dec 1, 20252,110.002,150.002,110.002,140.002,068.190.47%87,707
Nov 28, 20252,100.002,140.002,100.002,130.002,058.521.43%75,216
Nov 27, 20252,100.002,120.002,080.002,100.002,029.530.48%39,991
Nov 26, 20252,045.002,100.002,045.002,090.002,019.871.95%82,204
Nov 25, 20252,100.002,125.002,050.002,050.001,981.21-1.91%58,070
Nov 24, 20252,095.002,110.002,065.002,090.002,019.87-0.24%99,293
Nov 21, 20252,110.002,165.002,050.002,095.002,024.70-1.87%185,414
Nov 20, 20252,100.002,155.002,070.002,135.002,063.362.64%83,717
Nov 19, 20252,060.002,115.002,045.002,080.002,010.201.22%144,941
Nov 18, 20252,160.002,165.002,055.002,055.001,986.04-3.75%360,479
Nov 17, 20252,175.002,195.002,110.002,135.002,063.36-1.39%132,587
Nov 14, 20252,100.002,170.002,055.002,165.002,092.352.61%335,652
Nov 13, 20252,125.002,180.002,105.002,110.002,039.19-0.94%52,454
Nov 12, 20252,125.002,170.002,100.002,130.002,058.520.47%130,332
Nov 11, 20252,115.002,165.002,095.002,120.002,048.860.47%133,694
Nov 10, 20252,050.002,120.002,045.002,110.002,039.192.93%146,579
Nov 7, 20252,000.002,075.001,996.002,050.001,981.21-110,684
Nov 6, 20252,030.002,085.001,987.002,050.001,981.211.49%147,019
Nov 5, 20252,045.002,055.001,951.002,020.001,952.21-1.94%211,655
Nov 4, 20252,145.002,145.002,025.002,060.001,990.87-1.67%183,636
Nov 3, 20252,135.002,155.002,060.002,095.002,024.70-1.87%186,076
Oct 31, 20252,155.002,200.002,100.002,135.002,063.36-1.16%113,339
Oct 30, 20252,290.002,290.002,150.002,160.002,087.52-3.79%237,598
Oct 29, 20252,215.002,245.002,175.002,245.002,169.660.67%174,738