Skip to main content
logo
Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
-20.00 (-0.57%)
Last updated: Jun 4, 2026, 11:19 AM KST

Hwaseung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,505.003,530.003,400.003,490.003,490.00-1.13%79,144
Jun 1, 20263,520.003,590.003,360.003,530.003,530.00-146,860
May 29, 20263,570.003,595.003,425.003,530.003,530.00-0.28%95,345
May 28, 20263,780.003,820.003,450.003,540.003,540.00-2.75%196,063
May 27, 20263,800.003,805.003,610.003,640.003,640.00-4.59%204,765
May 26, 20264,040.004,065.003,805.003,815.003,815.00-3.78%141,318
May 22, 20263,790.004,035.003,785.003,965.003,965.005.45%118,886
May 21, 20264,040.004,100.003,745.003,760.003,760.00-6.00%311,057
May 20, 20264,175.004,175.003,975.004,000.004,000.00-4.19%253,067
May 19, 20264,400.004,410.004,165.004,175.004,175.00-4.90%165,760
May 18, 20264,445.004,520.004,330.004,390.004,390.00-1.24%128,527
May 15, 20264,390.004,600.004,330.004,445.004,445.001.25%147,051
May 14, 20264,320.004,430.004,295.004,390.004,390.001.62%108,962
May 13, 20264,425.004,480.004,305.004,320.004,320.00-2.37%116,700
May 12, 20264,570.004,620.004,420.004,425.004,425.00-3.17%232,225
May 11, 20264,680.004,695.004,550.004,570.004,570.00-2.45%255,597
May 8, 20264,660.004,745.004,615.004,685.004,685.000.54%103,259
May 7, 20264,705.004,750.004,615.004,660.004,660.00-0.85%128,988
May 6, 20264,850.004,870.004,685.004,700.004,700.00-3.59%154,591
May 4, 20264,875.004,960.004,850.004,875.004,875.000.93%93,574
Apr 30, 20264,980.004,985.004,795.004,830.004,830.00-0.31%89,157
Apr 29, 20264,945.004,945.004,840.004,845.004,845.00-1.92%71,721
Apr 28, 20264,770.004,975.004,740.004,940.004,940.003.56%215,393
Apr 27, 20264,730.005,050.004,730.004,770.004,770.002.80%411,588
Apr 24, 20264,575.004,720.004,565.004,640.004,640.001.64%100,267
Apr 23, 20264,600.004,635.004,515.004,565.004,565.00-0.54%132,144
Apr 22, 20264,655.004,700.004,580.004,590.004,590.00-1.40%64,506
Apr 21, 20264,615.004,710.004,590.004,655.004,655.000.87%100,064
Apr 20, 20264,665.004,670.004,590.004,615.004,615.00-0.32%96,000
Apr 17, 20264,670.004,670.004,600.004,630.004,630.000.11%55,469
Apr 16, 20264,585.004,670.004,585.004,625.004,625.001.43%94,976
Apr 15, 20264,580.004,650.004,545.004,560.004,560.000.22%76,976
Apr 14, 20264,540.004,605.004,525.004,550.004,550.000.55%87,897
Apr 13, 20264,605.004,605.004,515.004,525.004,525.00-2.06%52,187
Apr 10, 20264,525.004,635.004,490.004,620.004,620.002.67%64,537
Apr 9, 20264,550.004,595.004,465.004,500.004,500.00-1.75%112,792
Apr 8, 20264,530.004,610.004,530.004,580.004,580.002.46%72,441
Apr 7, 20264,530.004,570.004,465.004,470.004,470.00-0.67%37,186
Apr 6, 20264,565.004,585.004,485.004,500.004,500.00-1.42%54,719
Apr 3, 20264,510.004,595.004,510.004,565.004,565.001.44%66,017
Apr 2, 20264,695.004,750.004,490.004,500.004,500.00-4.05%80,423
Apr 1, 20264,575.004,750.004,565.004,690.004,690.004.22%76,202
Mar 31, 20264,550.004,550.004,460.004,500.004,500.00-0.55%72,602
Mar 30, 20264,555.004,595.004,460.004,525.004,525.00-1.95%52,210
Mar 27, 20264,550.004,635.004,510.004,615.004,615.000.22%83,140
Mar 26, 20264,735.004,770.004,580.004,605.004,605.00-2.64%135,308
Mar 25, 20264,660.004,780.004,660.004,730.004,730.000.64%53,874
Mar 24, 20264,715.004,760.004,630.004,700.004,700.000.75%83,860
Mar 23, 20264,850.004,855.004,595.004,665.004,665.00-3.81%162,402
Mar 20, 20264,720.004,865.004,700.004,850.004,850.002.43%87,709