Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
-160.00 (-5.04%)
May 19, 2026, 3:30 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,210.003,215.003,005.003,175.003,175.00-1.09%423,682
May 15, 20263,335.003,545.003,210.003,210.003,210.00-3.75%462,404
May 14, 20263,310.003,355.003,235.003,335.003,335.000.30%185,512
May 13, 20263,150.003,480.003,150.003,325.003,325.004.23%663,276
May 12, 20263,285.003,335.003,115.003,190.003,190.00-1.24%200,268
May 11, 20263,325.003,355.003,135.003,230.003,230.00-2.71%343,606
May 8, 20263,240.003,500.003,130.003,320.003,320.001.84%514,593
May 7, 20263,370.003,385.003,230.003,260.003,260.00-3.12%202,830
May 6, 20263,405.003,405.003,200.003,365.003,365.00-362,634
May 4, 20263,310.003,570.003,160.003,365.003,365.002.59%512,717
Apr 30, 20263,100.003,490.003,050.003,280.003,280.006.67%803,147
Apr 29, 20263,120.003,120.003,030.003,075.003,075.00-0.65%96,214
Apr 28, 20263,140.003,160.003,060.003,095.003,095.00-0.80%110,951
Apr 27, 20262,950.003,190.002,950.003,120.003,120.005.76%298,109
Apr 24, 20262,885.002,965.002,850.002,950.002,950.002.43%73,407
Apr 23, 20262,890.002,905.002,820.002,880.002,880.00-121,862
Apr 22, 20262,890.002,905.002,825.002,880.002,880.00-0.35%67,474
Apr 21, 20262,915.002,915.002,870.002,890.002,890.000.70%69,290
Apr 20, 20262,900.002,915.002,870.002,870.002,870.00-1.88%75,794
Apr 17, 20262,920.002,925.002,850.002,925.002,925.000.52%68,751
Apr 16, 20262,960.002,960.002,890.002,910.002,910.00-1.02%119,114
Apr 15, 20262,935.002,965.002,895.002,940.002,940.002.80%129,768
Apr 14, 20262,855.002,950.002,855.002,860.002,860.000.70%91,091
Apr 13, 20262,870.002,900.002,800.002,840.002,840.00-1.56%84,447
Apr 10, 20262,835.002,955.002,830.002,885.002,885.003.22%194,889
Apr 9, 20262,820.002,825.002,750.002,795.002,795.00-0.89%97,305
Apr 8, 20262,750.002,840.002,750.002,820.002,820.005.03%82,152
Apr 7, 20262,725.002,760.002,670.002,685.002,685.00-1.83%100,980
Apr 6, 20262,710.002,810.002,710.002,735.002,735.00-48,236
Apr 3, 20262,700.002,755.002,660.002,735.002,735.002.24%69,947
Apr 2, 20262,845.002,855.002,625.002,675.002,675.00-5.64%140,494
Apr 1, 20262,660.002,835.002,650.002,835.002,835.008.00%65,188
Mar 31, 20262,675.002,675.002,575.002,625.002,625.00-2.78%126,451
Mar 30, 20262,705.002,755.002,605.002,700.002,700.00-2.00%72,079
Mar 27, 20262,735.002,770.002,660.002,755.002,755.000.18%69,470
Mar 26, 20262,885.002,885.002,740.002,750.002,750.00-4.68%93,966
Mar 25, 20262,940.002,940.002,810.002,885.002,885.001.41%81,577
Mar 24, 20262,830.002,885.002,770.002,845.002,845.001.61%134,129
Mar 23, 20262,850.002,885.002,750.002,800.002,800.00-2.78%133,723
Mar 20, 20262,830.002,900.002,795.002,880.002,880.001.77%199,254
Mar 19, 20262,910.002,915.002,820.002,830.002,830.00-3.08%168,137
Mar 18, 20262,995.003,045.002,920.002,920.002,920.00-1.68%241,835
Mar 17, 20263,005.003,050.002,930.002,970.002,970.00-0.67%280,146
Mar 16, 20262,995.003,040.002,955.002,990.002,990.00-1.16%118,920
Mar 13, 20262,975.003,045.002,910.003,025.003,025.000.83%143,662
Mar 12, 20263,100.003,165.002,950.003,000.003,000.00-3.23%306,390
Mar 11, 20263,105.003,220.003,020.003,100.003,100.000.98%310,997
Mar 10, 20263,125.003,135.003,020.003,070.003,070.001.66%406,184
Mar 9, 20263,010.003,072.002,890.003,020.003,020.00-1.15%366,896
Mar 6, 20262,965.003,075.002,890.003,055.003,055.002.69%338,268