Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
-115.00 (-4.52%)
At close: Oct 8, 2026

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,540.002,540.002,425.002,430.002,430.00-4.52%133,977
Oct 7, 20262,590.002,590.002,520.002,545.002,545.00-1.17%56,552
Oct 6, 20262,520.002,590.002,510.002,575.002,575.000.78%63,436
Oct 2, 20262,530.002,615.002,510.002,555.002,555.002.00%62,470
Oct 1, 20262,510.002,520.002,475.002,505.002,505.000.80%45,115
Sep 30, 20262,520.002,525.002,480.002,485.002,485.00-1.39%86,831
Sep 29, 20262,510.002,520.002,480.002,520.002,520.000.20%48,396
Sep 28, 20262,535.002,535.002,485.002,515.002,515.00-0.79%34,938
Sep 23, 20262,445.002,535.002,440.002,535.002,535.003.68%118,080
Sep 22, 20262,465.002,495.002,430.002,445.002,445.00-0.81%135,978
Sep 21, 20262,580.002,580.002,430.002,465.002,465.00-2.57%42,532
Sep 18, 20262,550.002,575.002,510.002,530.002,530.00-0.78%42,376
Sep 17, 20262,495.002,550.002,490.002,550.002,550.001.39%45,247
Sep 16, 20262,540.002,560.002,470.002,515.002,515.00-0.98%77,021
Sep 15, 20262,515.002,545.002,480.002,540.002,540.000.20%36,664
Sep 14, 20262,540.002,540.002,470.002,535.002,535.00-0.20%28,012
Sep 11, 20262,500.002,545.002,475.002,540.002,540.001.80%20,595
Sep 10, 20262,500.002,520.002,470.002,495.002,495.00-1.96%58,260
Sep 9, 20262,520.002,545.002,490.002,545.002,545.000.99%54,314
Sep 8, 20262,565.002,580.002,515.002,520.002,520.00-2.89%70,361
Sep 7, 20262,570.002,595.002,540.002,595.002,595.000.97%62,457
Sep 4, 20262,585.002,595.002,530.002,570.002,570.00-0.77%44,927
Sep 3, 20262,695.002,695.002,565.002,590.002,590.00-1.89%60,440
Sep 2, 20262,630.002,670.002,605.002,640.002,640.00-0.38%82,831
Sep 1, 20262,690.002,725.002,630.002,650.002,650.00-1.49%77,948
Aug 31, 20262,655.002,700.002,620.002,690.002,690.001.32%76,919
Aug 28, 20262,630.002,665.002,565.002,655.002,655.001.53%45,930
Aug 27, 20262,635.002,675.002,580.002,615.002,615.001.36%78,322
Aug 26, 20262,530.002,605.002,500.002,580.002,580.001.98%54,127
Aug 25, 20262,450.002,535.002,420.002,530.002,530.003.27%54,842
Aug 24, 20262,445.002,480.002,425.002,450.002,450.00-60,245
Aug 21, 20262,440.002,485.002,380.002,450.002,450.00-0.20%118,008
Aug 20, 20262,585.002,585.002,455.002,455.002,455.00-3.16%75,941
Aug 19, 20262,575.002,575.002,475.002,535.002,535.00-2.87%124,080
Aug 18, 20262,720.002,725.002,550.002,610.002,610.00-4.04%172,590
Aug 14, 20262,660.002,785.002,635.002,720.002,720.002.26%157,825
Aug 13, 20262,665.002,685.002,600.002,660.002,660.00-0.75%192,290
Aug 12, 20262,800.002,800.002,665.002,680.002,680.00-3.60%138,075
Aug 11, 20262,755.002,825.002,735.002,780.002,780.000.36%50,103
Aug 10, 20262,690.002,850.002,680.002,770.002,770.002.97%81,726
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, 20262,585.002,615.002,510.002,585.002,585.00-83,006
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, 20262,515.002,590.002,495.002,530.002,530.00-50,688