Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 4,755.00
-40.00 (-0.83%)
At close: Nov 25, 2025
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,760.00 | 4,910.00 | 4,760.00 | 4,905.00 | 4,905.00 | 3.15% | 118,842 |
| Nov 25, 2025 | 4,840.00 | 4,840.00 | 4,690.00 | 4,755.00 | 4,755.00 | -0.83% | 86,239 |
| Nov 24, 2025 | 4,810.00 | 4,905.00 | 4,740.00 | 4,795.00 | 4,795.00 | -0.10% | 76,749 |
| Nov 21, 2025 | 4,840.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,800.00 | -1.84% | 64,960 |
| Nov 20, 2025 | 4,810.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,890.00 | 0.62% | 97,736 |
| Nov 19, 2025 | 4,890.00 | 4,925.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.61% | 72,661 |
| Nov 18, 2025 | 5,040.00 | 5,200.00 | 4,840.00 | 4,890.00 | 4,890.00 | -5.05% | 316,734 |
| Nov 17, 2025 | 5,280.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.77% | 145,309 |
| Nov 14, 2025 | 5,140.00 | 5,300.00 | 5,090.00 | 5,190.00 | 5,190.00 | - | 145,513 |
| Nov 13, 2025 | 5,160.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 193,581 |
| Nov 12, 2025 | 4,850.00 | 5,180.00 | 4,800.00 | 5,150.00 | 5,150.00 | 7.18% | 257,326 |
| Nov 11, 2025 | 4,900.00 | 4,955.00 | 4,750.00 | 4,805.00 | 4,805.00 | -1.54% | 119,263 |
| Nov 10, 2025 | 4,630.00 | 4,905.00 | 4,630.00 | 4,880.00 | 4,880.00 | 4.27% | 435,203 |
| Nov 7, 2025 | 4,940.00 | 4,940.00 | 4,640.00 | 4,680.00 | 4,680.00 | -4.88% | 381,243 |
| Nov 6, 2025 | 4,910.00 | 5,000.00 | 4,710.00 | 4,920.00 | 4,920.00 | 0.61% | 240,288 |
| Nov 5, 2025 | 5,070.00 | 5,070.00 | 4,780.00 | 4,890.00 | 4,890.00 | -1.91% | 276,823 |
| Nov 4, 2025 | 5,000.00 | 5,040.00 | 4,895.00 | 4,985.00 | 4,985.00 | -0.10% | 148,737 |
| Nov 3, 2025 | 5,030.00 | 5,120.00 | 4,970.00 | 4,990.00 | 4,990.00 | -2.16% | 248,379 |
| Oct 31, 2025 | 5,180.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | -1.16% | 224,766 |
| Oct 30, 2025 | 5,330.00 | 5,360.00 | 5,130.00 | 5,160.00 | 5,160.00 | -4.44% | 328,074 |
| Oct 29, 2025 | 5,560.00 | 5,570.00 | 5,380.00 | 5,400.00 | 5,400.00 | -3.23% | 316,108 |
| Oct 28, 2025 | 5,670.00 | 5,680.00 | 5,490.00 | 5,580.00 | 5,580.00 | -1.59% | 308,480 |
| Oct 27, 2025 | 5,640.00 | 5,700.00 | 5,500.00 | 5,670.00 | 5,670.00 | 0.53% | 157,292 |
| Oct 24, 2025 | 5,800.00 | 5,800.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.25% | 192,642 |
| Oct 23, 2025 | 5,800.00 | 5,870.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.52% | 103,611 |
| Oct 22, 2025 | 5,760.00 | 5,810.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.69% | 109,882 |
| Oct 21, 2025 | 5,850.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.03% | 104,980 |
| Oct 20, 2025 | 5,720.00 | 5,840.00 | 5,680.00 | 5,820.00 | 5,820.00 | 2.65% | 94,159 |
| Oct 17, 2025 | 5,650.00 | 5,720.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.35% | 91,061 |
| Oct 16, 2025 | 5,700.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.70% | 110,052 |
| Oct 15, 2025 | 5,550.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 2.71% | 122,477 |
| Oct 14, 2025 | 5,570.00 | 5,640.00 | 5,430.00 | 5,540.00 | 5,540.00 | -0.18% | 133,329 |
| Oct 13, 2025 | 5,510.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,550.00 | -0.89% | 147,728 |
| Oct 10, 2025 | 5,620.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.06% | 241,712 |
| Oct 2, 2025 | 5,850.00 | 5,860.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 247,650 |
| Oct 1, 2025 | 6,060.00 | 6,080.00 | 5,770.00 | 5,780.00 | 5,780.00 | -4.62% | 461,210 |
| Sep 30, 2025 | 6,230.00 | 6,260.00 | 6,040.00 | 6,060.00 | 6,060.00 | -3.04% | 151,397 |
| Sep 29, 2025 | 6,210.00 | 6,310.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.97% | 83,999 |
| Sep 26, 2025 | 6,280.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,190.00 | -2.37% | 140,830 |
| Sep 25, 2025 | 6,390.00 | 6,420.00 | 6,290.00 | 6,340.00 | 6,340.00 | -0.78% | 138,003 |
| Sep 24, 2025 | 6,520.00 | 6,530.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.08% | 193,420 |
| Sep 23, 2025 | 6,420.00 | 6,500.00 | 6,350.00 | 6,460.00 | 6,460.00 | 0.16% | 163,381 |
| Sep 22, 2025 | 6,630.00 | 6,660.00 | 6,390.00 | 6,450.00 | 6,450.00 | -2.12% | 406,845 |
| Sep 19, 2025 | 6,690.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,590.00 | -1.93% | 285,459 |
| Sep 18, 2025 | 6,750.00 | 6,870.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.30% | 207,538 |
| Sep 17, 2025 | 6,800.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,740.00 | -0.88% | 216,044 |
| Sep 16, 2025 | 6,890.00 | 6,910.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.45% | 180,624 |
| Sep 15, 2025 | 6,950.00 | 7,110.00 | 6,630.00 | 6,900.00 | 6,900.00 | -0.72% | 130,418 |
| Sep 12, 2025 | 7,040.00 | 7,080.00 | 6,900.00 | 6,950.00 | 6,950.00 | -1.28% | 203,099 |
| Sep 11, 2025 | 7,030.00 | 7,130.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 85,167 |