Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
+50.00 (2.06%)
Last updated: Jul 21, 2026, 2:01 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 20262,780.002,795.002,650.002,740.002,740.00-2.14%219,495
May 26, 20262,915.002,980.002,780.002,800.002,800.00-3.61%194,342
May 22, 20262,990.003,030.002,900.002,905.002,905.00-2.68%180,390
May 21, 20262,935.003,040.002,920.002,985.002,985.002.58%120,502
May 20, 20263,000.003,100.002,880.002,910.002,910.00-3.48%245,435
May 19, 20263,175.003,180.002,970.003,015.003,015.00-5.04%218,769
May 18, 20263,210.003,215.003,005.003,175.003,175.00-1.09%423,803
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