Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 5,040.00
-140.00 (-2.70%)
Last updated: Dec 16, 2025, 12:31 PM KST
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 5,060.00 | 5,410.00 | 5,050.00 | 5,380.00 | 5,380.00 | 6.53% | 299,655 |
| Dec 16, 2025 | 5,180.00 | 5,290.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.51% | 122,294 |
| Dec 15, 2025 | 4,935.00 | 5,240.00 | 4,835.00 | 5,180.00 | 5,180.00 | 4.75% | 241,246 |
| Dec 12, 2025 | 4,940.00 | 4,945.00 | 4,870.00 | 4,945.00 | 4,945.00 | 0.61% | 60,055 |
| Dec 11, 2025 | 4,910.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,915.00 | 1.76% | 72,892 |
| Dec 10, 2025 | 4,960.00 | 4,960.00 | 4,810.00 | 4,830.00 | 4,830.00 | -2.52% | 147,952 |
| Dec 9, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,955.00 | 4,955.00 | -1.29% | 52,754 |
| Dec 8, 2025 | 5,080.00 | 5,080.00 | 4,825.00 | 5,020.00 | 5,020.00 | -0.59% | 59,764 |
| Dec 5, 2025 | 5,020.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.79% | 64,550 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 4,980.00 | 5,090.00 | 5,090.00 | -0.39% | 103,263 |
| Dec 3, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.19% | 104,263 |
| Dec 2, 2025 | 4,985.00 | 5,060.00 | 4,965.00 | 5,050.00 | 5,050.00 | 1.30% | 45,072 |
| Dec 1, 2025 | 5,030.00 | 5,070.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.50% | 63,322 |
| Nov 28, 2025 | 5,000.00 | 5,040.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.30% | 52,134 |
| Nov 27, 2025 | 4,905.00 | 5,030.00 | 4,880.00 | 4,995.00 | 4,995.00 | 1.83% | 63,834 |
| 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 |