Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea · Delayed Price · Currency is KRW 4,390.00
+70.00 (1.62%)
May 14, 2026, 3:30 PM KST
Hwaseung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4,320.00 | 4,430.00 | 4,295.00 | 4,390.00 | 4,390.00 | 1.62% | 108,887 |
| May 13, 2026 | 4,425.00 | 4,480.00 | 4,305.00 | 4,320.00 | 4,320.00 | -2.37% | 116,302 |
| May 12, 2026 | 4,570.00 | 4,620.00 | 4,420.00 | 4,425.00 | 4,425.00 | -3.17% | 232,085 |
| May 11, 2026 | 4,680.00 | 4,695.00 | 4,550.00 | 4,570.00 | 4,570.00 | -2.45% | 255,594 |
| May 8, 2026 | 4,660.00 | 4,745.00 | 4,615.00 | 4,685.00 | 4,685.00 | 0.54% | 102,763 |
| May 7, 2026 | 4,705.00 | 4,750.00 | 4,615.00 | 4,660.00 | 4,660.00 | -0.85% | 128,015 |
| May 6, 2026 | 4,850.00 | 4,870.00 | 4,685.00 | 4,700.00 | 4,700.00 | -3.59% | 153,210 |
| May 4, 2026 | 4,875.00 | 4,960.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.93% | 93,573 |
| Apr 30, 2026 | 4,980.00 | 4,985.00 | 4,795.00 | 4,830.00 | 4,830.00 | -0.31% | 88,641 |
| Apr 29, 2026 | 4,945.00 | 4,945.00 | 4,840.00 | 4,845.00 | 4,845.00 | -1.92% | 66,987 |
| Apr 28, 2026 | 4,770.00 | 4,975.00 | 4,740.00 | 4,940.00 | 4,940.00 | 3.56% | 215,393 |
| Apr 27, 2026 | 4,730.00 | 5,050.00 | 4,730.00 | 4,770.00 | 4,770.00 | 2.80% | 409,088 |
| Apr 24, 2026 | 4,575.00 | 4,720.00 | 4,565.00 | 4,640.00 | 4,640.00 | 1.64% | 100,087 |
| Apr 23, 2026 | 4,600.00 | 4,635.00 | 4,515.00 | 4,565.00 | 4,565.00 | -0.54% | 132,143 |
| Apr 22, 2026 | 4,655.00 | 4,700.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.40% | 63,293 |
| Apr 21, 2026 | 4,615.00 | 4,710.00 | 4,590.00 | 4,655.00 | 4,655.00 | 0.87% | 100,064 |
| Apr 20, 2026 | 4,665.00 | 4,670.00 | 4,590.00 | 4,615.00 | 4,615.00 | -0.32% | 95,959 |
| Apr 17, 2026 | 4,670.00 | 4,670.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.11% | 55,466 |
| Apr 16, 2026 | 4,585.00 | 4,670.00 | 4,585.00 | 4,625.00 | 4,625.00 | 1.43% | 94,876 |
| Apr 15, 2026 | 4,580.00 | 4,650.00 | 4,545.00 | 4,560.00 | 4,560.00 | 0.22% | 76,974 |
| Apr 14, 2026 | 4,540.00 | 4,605.00 | 4,525.00 | 4,550.00 | 4,550.00 | 0.55% | 87,897 |
| Apr 13, 2026 | 4,605.00 | 4,605.00 | 4,515.00 | 4,525.00 | 4,525.00 | -2.06% | 52,070 |
| Apr 10, 2026 | 4,525.00 | 4,635.00 | 4,490.00 | 4,620.00 | 4,620.00 | 2.67% | 64,232 |
| Apr 9, 2026 | 4,550.00 | 4,595.00 | 4,465.00 | 4,500.00 | 4,500.00 | -1.75% | 112,773 |
| Apr 8, 2026 | 4,530.00 | 4,610.00 | 4,530.00 | 4,580.00 | 4,580.00 | 2.46% | 72,330 |
| Apr 7, 2026 | 4,530.00 | 4,570.00 | 4,465.00 | 4,470.00 | 4,470.00 | -0.67% | 37,176 |
| Apr 6, 2026 | 4,565.00 | 4,585.00 | 4,485.00 | 4,500.00 | 4,500.00 | -1.42% | 53,343 |
| Apr 3, 2026 | 4,510.00 | 4,595.00 | 4,510.00 | 4,565.00 | 4,565.00 | 1.44% | 66,017 |
| Apr 2, 2026 | 4,695.00 | 4,750.00 | 4,490.00 | 4,500.00 | 4,500.00 | -4.05% | 80,423 |
| Apr 1, 2026 | 4,575.00 | 4,750.00 | 4,565.00 | 4,690.00 | 4,690.00 | 4.22% | 76,031 |
| Mar 31, 2026 | 4,550.00 | 4,550.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.55% | 72,549 |
| Mar 30, 2026 | 4,555.00 | 4,595.00 | 4,460.00 | 4,525.00 | 4,525.00 | -1.95% | 52,208 |
| Mar 27, 2026 | 4,550.00 | 4,635.00 | 4,510.00 | 4,615.00 | 4,615.00 | 0.22% | 83,011 |
| Mar 26, 2026 | 4,735.00 | 4,770.00 | 4,580.00 | 4,605.00 | 4,605.00 | -2.64% | 133,410 |
| Mar 25, 2026 | 4,660.00 | 4,780.00 | 4,660.00 | 4,730.00 | 4,730.00 | 0.64% | 53,318 |
| Mar 24, 2026 | 4,715.00 | 4,760.00 | 4,630.00 | 4,700.00 | 4,700.00 | 0.75% | 80,705 |
| Mar 23, 2026 | 4,850.00 | 4,855.00 | 4,595.00 | 4,665.00 | 4,665.00 | -3.81% | 160,281 |
| Mar 20, 2026 | 4,720.00 | 4,865.00 | 4,700.00 | 4,850.00 | 4,850.00 | 2.43% | 87,513 |
| Mar 19, 2026 | 4,740.00 | 4,780.00 | 4,690.00 | 4,735.00 | 4,735.00 | -1.46% | 129,747 |
| Mar 18, 2026 | 4,785.00 | 4,830.00 | 4,760.00 | 4,805.00 | 4,805.00 | 0.42% | 88,141 |
| Mar 17, 2026 | 4,750.00 | 4,805.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.74% | 47,170 |
| Mar 16, 2026 | 4,745.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | -0.63% | 58,830 |
| Mar 13, 2026 | 4,790.00 | 4,860.00 | 4,680.00 | 4,780.00 | 4,780.00 | -0.52% | 90,872 |
| Mar 12, 2026 | 4,835.00 | 4,900.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.62% | 59,838 |
| Mar 11, 2026 | 4,790.00 | 4,955.00 | 4,790.00 | 4,835.00 | 4,835.00 | -0.21% | 89,030 |
| Mar 10, 2026 | 4,860.00 | 4,875.00 | 4,760.00 | 4,845.00 | 4,845.00 | 3.09% | 91,834 |
| Mar 9, 2026 | 4,800.00 | 4,965.00 | 4,595.00 | 4,700.00 | 4,700.00 | -6.56% | 195,674 |
| Mar 6, 2026 | 4,950.00 | 5,050.00 | 4,875.00 | 5,030.00 | 5,030.00 | 0.60% | 71,261 |
| Mar 5, 2026 | 5,000.00 | 5,040.00 | 4,850.00 | 5,000.00 | 5,000.00 | 6.38% | 133,240 |
| Mar 4, 2026 | 5,020.00 | 5,200.00 | 4,680.00 | 4,700.00 | 4,700.00 | -9.96% | 425,131 |