Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
+105.00 (3.90%)
At close: Aug 10, 2026

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262,710.002,765.002,620.002,690.002,690.00-0.37%75,254
Aug 6, 20262,710.002,785.002,685.002,700.002,700.00-0.37%109,005
Aug 5, 20262,600.002,750.002,600.002,710.002,710.004.63%245,758
Aug 4, 20262,585.002,620.002,545.002,590.002,590.000.19%116,882
Aug 3, 20262,585.002,615.002,510.002,585.002,585.00-83,003
Jul 31, 20262,400.002,590.002,400.002,585.002,585.009.77%85,106
Jul 30, 20262,305.002,455.002,305.002,355.002,355.002.17%121,624
Jul 29, 20262,420.002,455.002,220.002,305.002,305.00-4.95%465,824
Jul 28, 20262,515.002,515.002,370.002,425.002,425.00-4.15%117,413
Jul 27, 20262,515.002,590.002,495.002,530.002,530.00-50,188
Jul 24, 20262,570.002,585.002,490.002,530.002,530.00-1.75%51,363
Jul 23, 20262,500.002,600.002,495.002,575.002,575.003.00%70,794
Jul 22, 20262,500.002,585.002,455.002,500.002,500.000.40%107,118
Jul 21, 20262,405.002,520.002,370.002,490.002,490.002.68%49,984
Jul 20, 20262,485.002,485.002,400.002,425.002,425.00-3.00%86,645
Jul 16, 20262,555.002,560.002,475.002,500.002,500.00-2.34%139,126
Jul 15, 20262,500.002,580.002,500.002,560.002,560.003.43%46,832
Jul 14, 20262,500.002,525.002,325.002,475.002,475.00-1.00%250,091
Jul 13, 20262,590.002,630.002,500.002,500.002,500.00-3.66%141,269
Jul 10, 20262,600.002,665.002,535.002,595.002,595.00-0.95%162,070
Jul 9, 20262,510.002,630.002,415.002,620.002,620.003.56%147,256
Jul 8, 20262,545.002,605.002,455.002,530.002,530.00-2.32%129,236
Jul 7, 20262,605.002,650.002,500.002,590.002,590.00-2.63%234,036
Jul 6, 20262,620.002,710.002,585.002,660.002,660.001.33%173,432
Jul 3, 20262,620.002,695.002,520.002,625.002,625.00-67,433
Jul 2, 20262,570.002,690.002,490.002,625.002,625.002.14%123,358
Jul 1, 20262,535.002,620.002,480.002,570.002,570.002.80%141,653
Jun 30, 20262,480.002,535.002,455.002,500.002,500.001.01%80,249
Jun 29, 20262,340.002,480.002,300.002,475.002,475.005.77%77,966
Jun 26, 20262,280.002,420.002,200.002,340.002,340.001.96%486,065
Jun 25, 20262,355.002,420.002,250.002,295.002,295.00-2.55%134,851
Jun 24, 20262,340.002,405.002,300.002,355.002,355.000.64%81,566
Jun 23, 20262,480.002,480.002,305.002,340.002,340.00-6.40%179,611
Jun 22, 20262,600.002,645.002,410.002,500.002,500.00-3.85%183,477
Jun 19, 20262,625.002,645.002,540.002,600.002,600.00-0.95%153,714
Jun 18, 20262,625.002,640.002,565.002,625.002,625.00-145,678
Jun 17, 20262,595.002,655.002,500.002,625.002,625.000.96%149,440
Jun 16, 20262,550.002,620.002,475.002,600.002,600.004.42%147,312
Jun 15, 20262,525.002,575.002,475.002,490.002,490.001.01%49,462
Jun 12, 20262,460.002,535.002,440.002,465.002,465.001.65%75,107
Jun 11, 20262,340.002,490.002,260.002,425.002,425.002.97%105,610
Jun 10, 20262,360.002,420.002,280.002,355.002,355.00-0.21%66,146
Jun 9, 20262,175.002,375.002,175.002,360.002,360.008.01%134,839
Jun 8, 20262,220.002,255.002,135.002,185.002,185.00-6.62%112,585
Jun 5, 20262,295.002,395.002,270.002,340.002,340.00-1.27%229,707
Jun 4, 20262,440.002,455.002,320.002,370.002,370.00-3.07%98,595
Jun 2, 20262,445.002,480.002,375.002,445.002,445.00-2.20%175,512
Jun 1, 20262,635.002,665.002,465.002,500.002,500.00-4.40%221,589
May 29, 20262,700.002,720.002,610.002,615.002,615.00-3.86%124,504
May 28, 20262,760.002,800.002,615.002,720.002,720.00-0.73%136,151