Skip to main content
logo
Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
+40.00 (1.49%)
At close: Oct 2, 2026

Hwaseung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,745.002,745.002,640.002,720.002,720.001.49%20,172
Oct 1, 20262,675.002,680.002,625.002,680.002,680.001.13%17,172
Sep 30, 20262,690.002,720.002,645.002,650.002,650.00-1.49%32,412
Sep 29, 20262,770.002,910.002,650.002,690.002,690.00-2.36%33,566
Sep 28, 20262,695.002,760.002,640.002,755.002,755.002.04%30,026
Sep 23, 20262,715.002,725.002,630.002,700.002,700.00-48,055
Sep 22, 20262,770.002,780.002,650.002,700.002,700.00-2.53%60,477
Sep 21, 20262,785.002,785.002,675.002,770.002,770.00-0.54%97,421
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
Aug 31, 20263,025.003,025.002,935.002,985.002,985.00-1.65%11,593
Aug 28, 20262,970.003,090.002,925.003,035.003,035.002.19%16,691
Aug 27, 20263,000.003,025.002,945.002,970.002,970.00-0.17%17,064
Aug 26, 20263,000.003,050.002,950.002,975.002,975.00-0.67%15,762
Aug 25, 20262,810.002,995.002,810.002,995.002,995.003.45%50,980
Aug 24, 20262,935.002,960.002,855.002,895.002,895.00-1.36%29,638
Aug 21, 20262,960.002,960.002,835.002,935.002,935.00-0.68%80,992
Aug 20, 20262,995.003,015.002,920.002,955.002,955.00-1.50%51,985
Aug 19, 20263,005.003,085.002,935.003,000.003,000.00-2.60%119,660
Aug 18, 20263,165.003,165.003,000.003,080.003,080.00-2.69%36,760
Aug 14, 20263,125.003,165.003,010.003,165.003,165.001.28%69,288
Aug 13, 20263,275.003,275.003,125.003,125.003,125.00-4.43%67,015
Aug 12, 20263,245.003,325.003,230.003,270.003,270.00-34,222
Aug 11, 20263,300.003,300.003,220.003,270.003,270.001.55%49,125
Aug 10, 20263,295.003,295.003,160.003,220.003,220.00-1.08%49,407
Aug 7, 20263,240.003,280.003,180.003,255.003,255.000.46%27,974
Aug 6, 20263,200.003,255.003,140.003,240.003,240.000.31%43,249
Aug 5, 20263,260.003,300.003,195.003,230.003,230.00-0.92%39,521
Aug 4, 20263,090.003,260.003,090.003,260.003,260.003.16%28,185
Aug 3, 20263,085.003,200.003,070.003,160.003,160.003.61%36,951
Jul 31, 20263,050.003,125.002,945.003,050.003,050.00-0.16%62,172
Jul 30, 20262,900.003,085.002,900.003,055.003,055.00-1.13%80,855
Jul 29, 20263,025.003,090.002,860.003,090.003,090.00-155,285
Jul 28, 20263,095.003,120.002,970.003,090.003,090.00-0.96%49,764
Jul 27, 20263,060.003,175.003,060.003,120.003,120.001.79%18,016
Jul 24, 20263,120.003,195.003,050.003,065.003,065.00-2.39%32,903
Jul 23, 20263,055.003,180.003,030.003,140.003,140.001.78%35,851
Jul 22, 20263,075.003,120.003,005.003,085.003,085.000.33%46,187