Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,755.00
+35.00 (0.94%)
Last updated: Feb 25, 2026, 10:56 AM KST

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20263,685.003,720.003,625.003,720.003,720.000.95%75,380
Feb 23, 20263,705.003,740.003,650.003,685.003,685.00-93,040
Feb 20, 20263,710.003,720.003,635.003,685.003,685.00-0.67%64,135
Feb 19, 20263,605.003,800.003,570.003,710.003,710.003.06%99,180
Feb 13, 20263,660.003,680.003,580.003,600.003,600.00-1.64%58,096
Feb 12, 20263,675.003,735.003,655.003,660.003,660.00-0.27%137,939
Feb 11, 20263,655.003,690.003,585.003,670.003,670.000.96%101,097
Feb 10, 20263,580.003,650.003,575.003,635.003,635.001.54%59,482
Feb 9, 20263,600.003,650.003,560.003,580.003,580.000.99%65,792
Feb 6, 20263,530.003,580.003,400.003,545.003,545.00-0.98%110,731
Feb 5, 20263,635.003,665.003,550.003,580.003,580.00-1.24%128,085
Feb 4, 20263,575.003,650.003,555.003,625.003,625.001.40%169,183
Feb 3, 20263,590.003,590.003,485.003,575.003,575.002.58%54,751
Feb 2, 20263,515.003,615.003,430.003,485.003,485.00-1.27%135,075
Jan 30, 20263,590.003,615.003,475.003,530.003,530.00-1.67%146,190
Jan 29, 20263,495.003,635.003,470.003,590.003,590.002.87%183,564
Jan 28, 20263,460.003,530.003,455.003,490.003,490.001.16%108,021
Jan 27, 20263,470.003,485.003,395.003,450.003,450.00-1.00%92,996
Jan 26, 20263,550.003,560.003,410.003,485.003,485.00-1.55%153,270
Jan 23, 20263,620.003,745.003,485.003,540.003,540.00-1.67%206,404
Jan 22, 20263,700.003,870.003,550.003,600.003,600.000.56%566,210
Jan 21, 20263,465.003,585.003,420.003,580.003,580.002.43%213,286
Jan 20, 20263,545.003,580.003,375.003,495.003,495.00-1.27%175,959
Jan 19, 20263,480.003,595.003,420.003,540.003,540.003.81%307,046
Jan 16, 20263,450.003,625.003,405.003,410.003,410.00-1.16%478,959
Jan 15, 20263,440.003,505.003,375.003,450.003,450.000.29%143,220
Jan 14, 20263,390.003,510.003,340.003,440.003,440.001.78%250,644
Jan 13, 20263,330.003,430.003,300.003,380.003,380.001.50%156,587
Jan 12, 20263,135.003,520.003,130.003,330.003,330.006.39%452,044
Jan 9, 20263,165.003,225.003,125.003,130.003,130.00-1.11%78,902
Jan 8, 20263,245.003,250.003,105.003,165.003,165.00-2.62%109,353
Jan 7, 20263,320.003,345.003,200.003,250.003,250.00-2.69%197,254
Jan 6, 20263,275.003,445.003,270.003,340.003,340.001.98%370,128
Jan 5, 20263,310.003,350.003,275.003,275.003,275.00-1.21%82,626
Jan 2, 20263,270.003,360.003,260.003,315.003,315.001.38%53,202
Dec 30, 20253,250.003,310.003,250.003,270.003,270.00-0.15%23,498
Dec 29, 20253,270.003,350.003,250.003,275.003,275.00-0.76%31,710
Dec 26, 20253,270.003,300.003,245.003,300.003,225.000.92%48,965
Dec 24, 20253,275.003,295.003,250.003,270.003,195.68-21,279
Dec 23, 20253,305.003,365.003,250.003,270.003,195.68-1.95%47,357
Dec 22, 20253,320.003,370.003,310.003,335.003,259.201.06%38,728
Dec 19, 20253,310.003,430.003,260.003,300.003,225.00-0.15%44,782
Dec 18, 20253,265.003,335.003,205.003,305.003,229.89-0.90%58,770
Dec 17, 20253,260.003,350.003,260.003,335.003,259.202.46%78,129
Dec 16, 20253,335.003,375.003,255.003,255.003,181.02-2.98%59,109
Dec 15, 20253,385.003,395.003,340.003,355.003,278.75-1.03%30,329
Dec 12, 20253,375.003,410.003,365.003,390.003,312.950.59%69,912
Dec 11, 20253,320.003,390.003,320.003,370.003,293.411.51%77,048
Dec 10, 20253,325.003,365.003,300.003,320.003,244.55-1.48%90,428
Dec 9, 20253,355.003,390.003,320.003,370.003,293.41-0.30%70,360