Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 3,160.00
+110.00 (3.61%)
Last updated: Aug 3, 2026, 1:51 PM KST
Hwaseung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,050.00 | 3,125.00 | 2,945.00 | 3,050.00 | 3,050.00 | -0.16% | 62,095 |
| Jul 30, 2026 | 2,900.00 | 3,085.00 | 2,900.00 | 3,055.00 | 3,055.00 | -1.13% | 80,343 |
| Jul 29, 2026 | 3,025.00 | 3,090.00 | 2,860.00 | 3,090.00 | 3,090.00 | - | 152,828 |
| Jul 28, 2026 | 3,095.00 | 3,120.00 | 2,970.00 | 3,090.00 | 3,090.00 | -0.96% | 49,764 |
| Jul 27, 2026 | 3,060.00 | 3,175.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1.79% | 17,743 |
| Jul 24, 2026 | 3,120.00 | 3,195.00 | 3,050.00 | 3,065.00 | 3,065.00 | -2.39% | 32,203 |
| Jul 23, 2026 | 3,055.00 | 3,180.00 | 3,030.00 | 3,140.00 | 3,140.00 | 1.78% | 35,774 |
| Jul 22, 2026 | 3,075.00 | 3,120.00 | 3,005.00 | 3,085.00 | 3,085.00 | 0.33% | 46,187 |
| Jul 21, 2026 | 3,055.00 | 3,170.00 | 3,030.00 | 3,075.00 | 3,075.00 | -3.00% | 34,803 |
| Jul 20, 2026 | 3,215.00 | 3,400.00 | 3,075.00 | 3,170.00 | 3,170.00 | -2.76% | 66,881 |
| Jul 16, 2026 | 3,060.00 | 3,455.00 | 2,980.00 | 3,260.00 | 3,260.00 | 7.24% | 266,014 |
| Jul 15, 2026 | 3,050.00 | 3,095.00 | 3,010.00 | 3,040.00 | 3,040.00 | 0.33% | 26,316 |
| Jul 14, 2026 | 3,090.00 | 3,110.00 | 2,800.00 | 3,030.00 | 3,030.00 | -2.57% | 154,164 |
| Jul 13, 2026 | 3,130.00 | 3,235.00 | 3,055.00 | 3,110.00 | 3,110.00 | -1.43% | 49,057 |
| Jul 10, 2026 | 3,045.00 | 3,160.00 | 3,045.00 | 3,155.00 | 3,155.00 | 3.61% | 46,330 |
| Jul 9, 2026 | 3,080.00 | 3,130.00 | 3,035.00 | 3,045.00 | 3,045.00 | -1.93% | 44,460 |
| Jul 8, 2026 | 3,145.00 | 3,200.00 | 3,050.00 | 3,105.00 | 3,105.00 | -1.27% | 75,027 |
| Jul 7, 2026 | 3,050.00 | 3,185.00 | 3,050.00 | 3,145.00 | 3,145.00 | 1.94% | 68,432 |
| Jul 6, 2026 | 3,125.00 | 3,155.00 | 3,080.00 | 3,085.00 | 3,085.00 | -0.48% | 47,049 |
| Jul 3, 2026 | 3,050.00 | 3,155.00 | 2,960.00 | 3,100.00 | 3,100.00 | 1.81% | 132,808 |
| Jul 2, 2026 | 3,055.00 | 3,140.00 | 2,960.00 | 3,045.00 | 3,045.00 | -0.33% | 73,573 |
| Jul 1, 2026 | 3,075.00 | 3,080.00 | 2,970.00 | 3,055.00 | 3,055.00 | -0.97% | 104,559 |
| Jun 30, 2026 | 3,060.00 | 3,170.00 | 2,975.00 | 3,085.00 | 3,085.00 | -0.48% | 41,088 |
| Jun 29, 2026 | 2,875.00 | 3,165.00 | 2,875.00 | 3,100.00 | 3,100.00 | 4.73% | 51,145 |
| Jun 26, 2026 | 3,075.00 | 3,100.00 | 2,890.00 | 2,960.00 | 2,960.00 | -4.52% | 58,592 |
| Jun 25, 2026 | 3,115.00 | 3,265.00 | 3,010.00 | 3,100.00 | 3,100.00 | -3.28% | 37,621 |
| Jun 24, 2026 | 3,140.00 | 3,205.00 | 2,980.00 | 3,205.00 | 3,205.00 | 1.91% | 112,260 |
| Jun 23, 2026 | 3,100.00 | 3,200.00 | 2,985.00 | 3,145.00 | 3,145.00 | -1.10% | 104,714 |
| Jun 22, 2026 | 3,315.00 | 3,375.00 | 3,180.00 | 3,180.00 | 3,180.00 | -4.07% | 117,975 |
| Jun 19, 2026 | 3,465.00 | 3,470.00 | 3,260.00 | 3,315.00 | 3,315.00 | -5.01% | 140,435 |
| Jun 18, 2026 | 3,585.00 | 3,630.00 | 3,440.00 | 3,490.00 | 3,490.00 | -2.65% | 53,502 |
| Jun 17, 2026 | 3,680.00 | 3,685.00 | 3,550.00 | 3,585.00 | 3,585.00 | -0.69% | 41,250 |
| Jun 16, 2026 | 3,695.00 | 3,790.00 | 3,600.00 | 3,610.00 | 3,610.00 | -2.43% | 32,095 |
| Jun 15, 2026 | 3,800.00 | 3,800.00 | 3,660.00 | 3,700.00 | 3,700.00 | -0.40% | 42,483 |
| Jun 12, 2026 | 3,830.00 | 4,030.00 | 3,700.00 | 3,715.00 | 3,715.00 | -0.54% | 120,056 |
| Jun 11, 2026 | 3,490.00 | 3,770.00 | 3,445.00 | 3,735.00 | 3,735.00 | 7.02% | 141,649 |
| Jun 10, 2026 | 3,385.00 | 3,550.00 | 3,340.00 | 3,490.00 | 3,490.00 | 3.25% | 66,362 |
| Jun 9, 2026 | 3,200.00 | 3,600.00 | 3,200.00 | 3,380.00 | 3,380.00 | 5.79% | 96,882 |
| Jun 8, 2026 | 3,260.00 | 3,350.00 | 3,195.00 | 3,195.00 | 3,195.00 | -6.17% | 128,329 |
| Jun 5, 2026 | 3,360.00 | 3,475.00 | 3,310.00 | 3,405.00 | 3,405.00 | -1.59% | 62,548 |
| Jun 4, 2026 | 3,435.00 | 3,515.00 | 3,300.00 | 3,460.00 | 3,460.00 | -0.86% | 99,661 |
| Jun 2, 2026 | 3,505.00 | 3,530.00 | 3,400.00 | 3,490.00 | 3,490.00 | -1.13% | 80,546 |
| Jun 1, 2026 | 3,520.00 | 3,590.00 | 3,360.00 | 3,530.00 | 3,530.00 | - | 146,861 |
| May 29, 2026 | 3,570.00 | 3,595.00 | 3,425.00 | 3,530.00 | 3,530.00 | -0.28% | 95,481 |
| May 28, 2026 | 3,780.00 | 3,820.00 | 3,450.00 | 3,540.00 | 3,540.00 | -2.75% | 198,026 |
| May 27, 2026 | 3,800.00 | 3,805.00 | 3,610.00 | 3,640.00 | 3,640.00 | -4.59% | 205,133 |
| May 26, 2026 | 4,040.00 | 4,065.00 | 3,805.00 | 3,815.00 | 3,815.00 | -3.78% | 141,318 |
| May 22, 2026 | 3,790.00 | 4,035.00 | 3,785.00 | 3,965.00 | 3,965.00 | 5.45% | 118,986 |
| May 21, 2026 | 4,040.00 | 4,100.00 | 3,745.00 | 3,760.00 | 3,760.00 | -6.00% | 311,842 |
| May 20, 2026 | 4,175.00 | 4,175.00 | 3,975.00 | 4,000.00 | 4,000.00 | -4.19% | 253,068 |