Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 6,900.00
-50.00 (-0.72%)
At close: Sep 15, 2025
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6,890.00 | 6,910.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.45% | 185,054 |
| 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% | 206,615 |
| Sep 11, 2025 | 7,030.00 | 7,130.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 85,167 |
| Sep 10, 2025 | 7,070.00 | 7,140.00 | 7,010.00 | 7,050.00 | 7,050.00 | - | 121,825 |
| Sep 9, 2025 | 6,970.00 | 7,070.00 | 6,890.00 | 7,050.00 | 7,050.00 | 1.73% | 114,620 |
| Sep 8, 2025 | 6,750.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,930.00 | 2.06% | 133,657 |
| Sep 5, 2025 | 6,840.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.15% | 56,478 |
| Sep 4, 2025 | 6,850.00 | 6,860.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.15% | 69,512 |
| Sep 3, 2025 | 6,740.00 | 6,810.00 | 6,720.00 | 6,790.00 | 6,790.00 | 0.30% | 44,304 |
| Sep 2, 2025 | 6,690.00 | 6,770.00 | 6,690.00 | 6,770.00 | 6,770.00 | 1.35% | 65,723 |
| Sep 1, 2025 | 6,760.00 | 6,760.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.89% | 136,381 |
| Aug 29, 2025 | 6,830.00 | 6,930.00 | 6,730.00 | 6,740.00 | 6,740.00 | -1.75% | 194,417 |
| Aug 28, 2025 | 6,950.00 | 7,090.00 | 6,860.00 | 6,860.00 | 6,860.00 | -2.70% | 310,898 |
| Aug 27, 2025 | 7,170.00 | 7,170.00 | 6,970.00 | 7,050.00 | 7,050.00 | -1.26% | 280,855 |
| Aug 26, 2025 | 7,130.00 | 7,200.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.83% | 39,118 |
| Aug 25, 2025 | 7,170.00 | 7,230.00 | 7,110.00 | 7,200.00 | 7,200.00 | 0.56% | 83,350 |
| Aug 22, 2025 | 7,190.00 | 7,280.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.42% | 174,871 |
| Aug 21, 2025 | 7,170.00 | 7,240.00 | 7,080.00 | 7,190.00 | 7,190.00 | 0.84% | 96,890 |
| Aug 20, 2025 | 7,160.00 | 7,220.00 | 7,050.00 | 7,130.00 | 7,130.00 | -2.19% | 252,001 |
| Aug 19, 2025 | 7,300.00 | 7,300.00 | 7,070.00 | 7,290.00 | 7,290.00 | -0.14% | 245,762 |
| Aug 18, 2025 | 7,400.00 | 7,440.00 | 7,230.00 | 7,300.00 | 7,300.00 | -2.28% | 155,090 |
| Aug 14, 2025 | 7,520.00 | 7,550.00 | 7,190.00 | 7,470.00 | 7,470.00 | -0.66% | 394,854 |
| Aug 13, 2025 | 7,410.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 1.21% | 146,291 |
| Aug 12, 2025 | 7,510.00 | 7,510.00 | 7,360.00 | 7,430.00 | 7,430.00 | -1.07% | 125,892 |
| Aug 11, 2025 | 7,510.00 | 7,540.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.53% | 56,844 |
| Aug 8, 2025 | 7,510.00 | 7,560.00 | 7,460.00 | 7,550.00 | 7,550.00 | 0.40% | 70,616 |
| Aug 7, 2025 | 7,470.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,520.00 | 0.67% | 77,359 |
| Aug 6, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.53% | 69,493 |
| Aug 5, 2025 | 7,500.00 | 7,530.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.67% | 108,303 |
| Aug 4, 2025 | 7,400.00 | 7,470.00 | 7,310.00 | 7,460.00 | 7,460.00 | 1.36% | 71,593 |
| Aug 1, 2025 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,360.00 | -2.26% | 220,232 |
| Jul 31, 2025 | 7,610.00 | 7,640.00 | 7,380.00 | 7,530.00 | 7,530.00 | -3.21% | 418,246 |
| Jul 30, 2025 | 7,650.00 | 7,870.00 | 7,580.00 | 7,780.00 | 7,780.00 | 2.77% | 283,054 |
| Jul 29, 2025 | 7,620.00 | 7,620.00 | 7,520.00 | 7,570.00 | 7,570.00 | -0.66% | 98,497 |
| Jul 28, 2025 | 7,650.00 | 7,710.00 | 7,550.00 | 7,620.00 | 7,620.00 | -0.13% | 90,729 |
| Jul 25, 2025 | 7,640.00 | 7,670.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.26% | 111,599 |
| Jul 24, 2025 | 7,740.00 | 7,750.00 | 7,630.00 | 7,650.00 | 7,650.00 | -1.67% | 180,647 |
| Jul 23, 2025 | 7,800.00 | 7,810.00 | 7,680.00 | 7,780.00 | 7,780.00 | -0.38% | 98,804 |
| Jul 22, 2025 | 7,890.00 | 7,970.00 | 7,710.00 | 7,810.00 | 7,810.00 | -0.51% | 152,140 |
| Jul 21, 2025 | 7,900.00 | 7,970.00 | 7,730.00 | 7,850.00 | 7,850.00 | -1.38% | 209,994 |
| Jul 18, 2025 | 7,950.00 | 7,970.00 | 7,870.00 | 7,960.00 | 7,960.00 | 0.13% | 117,613 |
| Jul 17, 2025 | 7,890.00 | 7,960.00 | 7,720.00 | 7,950.00 | 7,950.00 | 1.02% | 214,748 |
| Jul 16, 2025 | 8,130.00 | 8,160.00 | 7,820.00 | 7,870.00 | 7,870.00 | -3.08% | 336,664 |
| Jul 15, 2025 | 8,070.00 | 8,120.00 | 7,900.00 | 8,120.00 | 8,120.00 | 0.62% | 216,155 |
| Jul 14, 2025 | 8,380.00 | 8,380.00 | 7,960.00 | 8,070.00 | 8,070.00 | -3.70% | 533,892 |
| Jul 11, 2025 | 8,470.00 | 8,500.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.24% | 265,762 |
| Jul 10, 2025 | 8,420.00 | 8,510.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.24% | 178,114 |
| Jul 9, 2025 | 8,290.00 | 8,470.00 | 8,190.00 | 8,420.00 | 8,420.00 | 1.45% | 360,868 |
| Jul 8, 2025 | 8,100.00 | 8,310.00 | 8,040.00 | 8,300.00 | 8,300.00 | 2.47% | 282,944 |