Skip to main content
Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+5.00 (0.19%)
Nov 13, 2026, 3:30 PM KST

Hwaseung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,575.002,600.002,425.002,585.002,585.000.19%17,542
Nov 12, 20262,620.002,620.002,510.002,580.002,580.00-1.53%11,173
Nov 11, 20262,560.002,625.002,540.002,620.002,620.002.34%14,502
Nov 10, 20262,520.002,560.002,495.002,560.002,560.001.59%15,898
Nov 9, 20262,380.002,525.002,380.002,520.002,520.000.80%16,489
Nov 6, 20262,495.002,540.002,410.002,500.002,500.00-1.57%40,399
Nov 5, 20262,520.002,550.002,470.002,540.002,540.001.80%31,512
Nov 4, 20262,490.002,520.002,340.002,495.002,495.00-0.20%78,242
Nov 3, 20262,545.002,545.002,460.002,500.002,500.00-1.96%16,263
Nov 2, 20262,550.002,550.002,450.002,550.002,550.00-12,396
Oct 30, 20262,455.002,555.002,400.002,550.002,550.00-0.20%102,037
Oct 29, 20262,600.002,600.002,505.002,555.002,555.00-26,176
Oct 28, 20262,625.002,625.002,555.002,555.002,555.00-0.78%10,186
Oct 27, 20262,600.002,670.002,575.002,575.002,575.00-1.72%35,716
Oct 26, 20262,670.002,675.002,570.002,620.002,620.00-1.87%63,465
Oct 23, 20262,650.002,675.002,590.002,670.002,670.00-23,781
Oct 22, 20262,740.002,740.002,665.002,670.002,670.00-2.02%17,628
Oct 21, 20262,745.002,790.002,585.002,725.002,725.00-1.27%111,580
Oct 20, 20262,760.002,780.002,710.002,760.002,760.00-19,072
Oct 19, 20262,690.002,775.002,670.002,760.002,760.000.73%81,224
Oct 16, 20262,695.002,750.002,680.002,740.002,740.001.48%23,388
Oct 15, 20262,705.002,720.002,590.002,700.002,700.00-1.64%73,874
Oct 14, 20262,690.002,750.002,680.002,745.002,745.002.04%13,791
Oct 13, 20262,660.002,690.002,570.002,690.002,690.001.13%56,924
Oct 12, 20262,700.002,735.002,620.002,660.002,660.00-2.03%37,982
Oct 8, 20262,720.002,725.002,665.002,715.002,715.001.50%24,964
Oct 7, 20262,655.002,755.002,655.002,675.002,675.001.13%25,278
Oct 6, 20262,720.002,750.002,635.002,645.002,645.00-2.76%63,091
Oct 2, 20262,745.002,745.002,640.002,720.002,720.001.49%20,771
Oct 1, 20262,675.002,680.002,625.002,680.002,680.001.13%23,496
Sep 30, 20262,690.002,720.002,645.002,650.002,650.00-1.49%33,118
Sep 29, 20262,770.002,910.002,650.002,690.002,690.00-2.36%33,730
Sep 28, 20262,695.002,760.002,640.002,755.002,755.002.04%30,633
Sep 23, 20262,715.002,725.002,630.002,700.002,700.00-49,641
Sep 22, 20262,770.002,780.002,650.002,700.002,700.00-2.53%61,237
Sep 21, 20262,785.002,785.002,675.002,770.002,770.00-0.54%100,044
Sep 18, 20262,800.002,815.002,770.002,785.002,785.00-0.54%20,661
Sep 17, 20262,825.002,830.002,745.002,800.002,800.00-0.36%61,219
Sep 16, 20262,800.002,820.002,765.002,810.002,810.000.36%18,882
Sep 15, 20262,815.002,815.002,750.002,800.002,800.000.90%39,156
Sep 14, 20262,835.002,835.002,750.002,775.002,775.00-2.12%23,209
Sep 11, 20262,885.002,885.002,750.002,835.002,835.00-0.70%58,503
Sep 10, 20262,920.002,920.002,805.002,855.002,855.00-0.17%42,043
Sep 9, 20262,890.002,960.002,820.002,860.002,860.00-1.04%45,522
Sep 8, 20262,850.002,930.002,850.002,890.002,890.000.52%25,367
Sep 7, 20262,950.002,950.002,865.002,875.002,875.00-0.17%16,877
Sep 4, 20262,835.002,940.002,835.002,880.002,880.000.17%14,869
Sep 3, 20262,995.002,995.002,875.002,875.002,875.00-2.54%33,132
Sep 2, 20262,950.002,990.002,905.002,950.002,950.00-1.50%16,403
Sep 1, 20262,980.003,015.002,925.002,995.002,995.000.34%13,404