Skip to main content
logo
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,360.00
+175.00 (8.01%)
At close: Jun 9, 2026

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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