Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 5,050.00
+50.00 (1.00%)
Jan 30, 2026, 3:30 PM KST
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,000.00 | 5,160.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.00% | 284,673 |
| Jan 29, 2026 | 5,000.00 | 5,040.00 | 4,895.00 | 5,000.00 | 5,000.00 | - | 189,865 |
| Jan 28, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | 0.30% | 161,939 |
| Jan 27, 2026 | 5,010.00 | 5,070.00 | 4,935.00 | 4,985.00 | 4,985.00 | -0.70% | 226,073 |
| Jan 26, 2026 | 5,140.00 | 5,180.00 | 4,985.00 | 5,020.00 | 5,020.00 | -2.33% | 149,613 |
| Jan 23, 2026 | 5,180.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.19% | 143,709 |
| Jan 22, 2026 | 5,110.00 | 5,210.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.39% | 179,072 |
| Jan 21, 2026 | 5,020.00 | 5,150.00 | 4,855.00 | 5,110.00 | 5,110.00 | 1.39% | 267,108 |
| Jan 20, 2026 | 4,905.00 | 5,160.00 | 4,860.00 | 5,040.00 | 5,040.00 | 1.61% | 196,347 |
| Jan 19, 2026 | 4,975.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | 0.30% | 67,666 |
| Jan 16, 2026 | 4,970.00 | 5,050.00 | 4,915.00 | 4,945.00 | 4,945.00 | -0.50% | 94,083 |
| Jan 15, 2026 | 4,950.00 | 5,040.00 | 4,885.00 | 4,970.00 | 4,970.00 | -0.60% | 102,250 |
| Jan 14, 2026 | 4,925.00 | 5,040.00 | 4,830.00 | 5,000.00 | 5,000.00 | 2.56% | 88,469 |
| Jan 13, 2026 | 4,985.00 | 4,985.00 | 4,825.00 | 4,875.00 | 4,875.00 | -2.21% | 105,372 |
| Jan 12, 2026 | 4,950.00 | 5,060.00 | 4,880.00 | 4,985.00 | 4,985.00 | 1.22% | 146,105 |
| Jan 9, 2026 | 4,690.00 | 4,930.00 | 4,690.00 | 4,925.00 | 4,925.00 | 5.01% | 147,874 |
| Jan 8, 2026 | 4,845.00 | 4,845.00 | 4,655.00 | 4,690.00 | 4,690.00 | -2.39% | 143,290 |
| Jan 7, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,805.00 | 4,805.00 | -2.04% | 309,929 |
| Jan 6, 2026 | 4,920.00 | 5,030.00 | 4,890.00 | 4,905.00 | 4,905.00 | -0.20% | 170,697 |
| Jan 5, 2026 | 5,050.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,915.00 | -2.67% | 193,080 |
| Jan 2, 2026 | 4,925.00 | 5,090.00 | 4,925.00 | 5,050.00 | 5,050.00 | 2.64% | 116,330 |
| Dec 30, 2025 | 4,950.00 | 4,980.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.71% | 100,967 |
| Dec 29, 2025 | 5,010.00 | 5,070.00 | 4,915.00 | 4,955.00 | 4,955.00 | -0.90% | 101,659 |
| Dec 26, 2025 | 5,110.00 | 5,120.00 | 4,920.00 | 5,000.00 | 4,955.00 | -2.34% | 107,205 |
| Dec 24, 2025 | 5,190.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,073.92 | -1.54% | 85,301 |
| Dec 23, 2025 | 5,230.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,153.20 | -0.19% | 61,080 |
| Dec 22, 2025 | 5,250.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,163.11 | -0.38% | 62,786 |
| Dec 19, 2025 | 5,280.00 | 5,320.00 | 5,150.00 | 5,230.00 | 5,182.93 | -0.76% | 76,222 |
| Dec 18, 2025 | 5,280.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,222.57 | -2.04% | 161,477 |
| Dec 17, 2025 | 5,060.00 | 5,410.00 | 5,050.00 | 5,380.00 | 5,331.58 | 6.53% | 299,655 |
| Dec 16, 2025 | 5,180.00 | 5,290.00 | 5,010.00 | 5,050.00 | 5,004.55 | -2.51% | 122,294 |
| Dec 15, 2025 | 4,935.00 | 5,240.00 | 4,835.00 | 5,180.00 | 5,133.38 | 4.75% | 241,246 |
| Dec 12, 2025 | 4,940.00 | 4,945.00 | 4,870.00 | 4,945.00 | 4,900.50 | 0.61% | 60,055 |
| Dec 11, 2025 | 4,910.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,870.77 | 1.76% | 72,892 |
| Dec 10, 2025 | 4,960.00 | 4,960.00 | 4,810.00 | 4,830.00 | 4,786.53 | -2.52% | 147,952 |
| Dec 9, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,955.00 | 4,910.41 | -1.29% | 52,754 |
| Dec 8, 2025 | 5,080.00 | 5,080.00 | 4,825.00 | 5,020.00 | 4,974.82 | -0.59% | 59,764 |
| Dec 5, 2025 | 5,020.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,004.55 | -0.79% | 64,553 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 4,980.00 | 5,090.00 | 5,044.19 | -0.39% | 103,263 |
| Dec 3, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,064.01 | 1.19% | 104,269 |
| Dec 2, 2025 | 4,985.00 | 5,060.00 | 4,965.00 | 5,050.00 | 5,004.55 | 1.30% | 45,072 |
| Dec 1, 2025 | 5,030.00 | 5,070.00 | 4,950.00 | 4,985.00 | 4,940.14 | -0.50% | 63,322 |
| Nov 28, 2025 | 5,000.00 | 5,040.00 | 4,950.00 | 5,010.00 | 4,964.91 | 0.30% | 52,134 |
| Nov 27, 2025 | 4,905.00 | 5,030.00 | 4,880.00 | 4,995.00 | 4,950.05 | 1.83% | 63,834 |
| Nov 26, 2025 | 4,760.00 | 4,910.00 | 4,760.00 | 4,905.00 | 4,860.86 | 3.15% | 118,842 |
| Nov 25, 2025 | 4,840.00 | 4,840.00 | 4,690.00 | 4,755.00 | 4,712.21 | -0.83% | 86,239 |
| Nov 24, 2025 | 4,810.00 | 4,905.00 | 4,740.00 | 4,795.00 | 4,751.85 | -0.10% | 76,749 |
| Nov 21, 2025 | 4,840.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,756.80 | -1.84% | 64,960 |
| Nov 20, 2025 | 4,810.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,845.99 | 0.62% | 97,736 |
| Nov 19, 2025 | 4,890.00 | 4,925.00 | 4,810.00 | 4,860.00 | 4,816.26 | -0.61% | 72,661 |