Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 5,280.00
-80.00 (-1.49%)
Feb 20, 2026, 3:30 PM KST
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,350.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.49% | 160,815 |
| Feb 19, 2026 | 5,330.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.56% | 223,774 |
| Feb 13, 2026 | 5,590.00 | 5,590.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 181,367 |
| Feb 12, 2026 | 5,610.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.43% | 112,443 |
| Feb 11, 2026 | 5,620.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.71% | 122,201 |
| Feb 10, 2026 | 5,430.00 | 5,670.00 | 5,420.00 | 5,620.00 | 5,620.00 | 4.27% | 218,652 |
| Feb 9, 2026 | 5,450.00 | 5,570.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.37% | 205,131 |
| Feb 6, 2026 | 5,620.00 | 5,620.00 | 5,330.00 | 5,410.00 | 5,410.00 | -4.25% | 247,888 |
| Feb 5, 2026 | 5,400.00 | 5,710.00 | 5,250.00 | 5,650.00 | 5,650.00 | 5.02% | 611,675 |
| Feb 4, 2026 | 5,070.00 | 5,390.00 | 5,030.00 | 5,380.00 | 5,380.00 | 5.91% | 243,183 |
| Feb 3, 2026 | 4,965.00 | 5,100.00 | 4,965.00 | 5,080.00 | 5,080.00 | 1.80% | 149,997 |
| Feb 2, 2026 | 4,985.00 | 5,090.00 | 4,935.00 | 4,990.00 | 4,990.00 | -1.19% | 231,622 |
| 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 |