Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
-170.00 (-4.36%)
At close: Sep 9, 2025

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,125.004,145.003,805.003,835.00--1.67%3,024,516
Sep 8, 20252,995.003,900.002,985.003,900.00-30.00%11,738,910
Sep 5, 20252,990.003,015.002,980.003,000.00-0.50%18,758
Sep 4, 20253,005.003,005.002,975.002,985.00--0.50%11,822
Sep 3, 20252,955.003,000.002,940.003,000.00-1.52%17,641
Sep 2, 20252,955.002,995.002,930.002,955.00--0.84%21,595
Sep 1, 20253,015.003,015.002,980.002,980.00--1.16%25,059
Aug 29, 20253,010.003,035.002,995.003,015.00-0.33%20,715
Aug 28, 20253,005.003,045.002,995.003,005.00-0.33%22,500
Aug 27, 20253,025.003,060.002,980.002,995.00--0.99%49,474
Aug 26, 20253,035.003,070.003,010.003,025.00--1.14%31,639
Aug 25, 20253,085.003,105.003,035.003,060.00--0.65%59,664
Aug 22, 20253,075.003,120.003,060.003,080.00--0.32%12,236
Aug 21, 20253,040.003,115.003,035.003,090.00-1.64%24,438
Aug 20, 20253,085.003,100.002,995.003,040.00--1.94%56,072
Aug 19, 20253,105.003,145.003,070.003,100.00--0.48%39,622
Aug 18, 20253,200.003,215.003,080.003,115.00--2.96%90,283
Aug 14, 20253,225.003,270.003,210.003,210.00--0.47%8,425
Aug 13, 20253,260.003,270.003,225.003,225.00--1.23%26,072
Aug 12, 20253,225.003,285.003,215.003,265.00-1.40%33,082
Aug 11, 20253,260.003,260.003,195.003,220.00-0.47%21,402
Aug 8, 20253,245.003,250.003,195.003,205.00-0.16%27,465
Aug 7, 20253,220.003,220.003,195.003,200.00-0.16%24,350
Aug 6, 20253,260.003,260.003,175.003,195.00--0.47%23,129
Aug 5, 20253,230.003,250.003,185.003,210.00-0.94%26,194
Aug 4, 20253,200.003,205.003,115.003,180.00-0.95%29,424
Aug 1, 20253,260.003,265.003,145.003,150.00--2.93%86,444
Jul 31, 20253,360.003,405.003,245.003,245.00--2.55%90,228
Jul 30, 20253,300.003,380.003,285.003,330.00-0.91%61,995
Jul 29, 20253,260.003,320.003,200.003,300.00-1.38%63,616
Jul 28, 20253,315.003,360.003,230.003,255.00--1.81%156,424
Jul 25, 20253,340.003,375.003,305.003,315.00--0.75%68,102
Jul 24, 20253,365.003,425.003,300.003,340.00--0.74%176,231
Jul 23, 20253,350.003,660.003,300.003,365.00-0.90%1,269,000
Jul 22, 20253,410.003,410.003,315.003,335.00--1.91%28,945
Jul 21, 20253,385.003,405.003,355.003,400.00-0.44%39,526
Jul 18, 20253,350.003,385.003,310.003,385.00-1.20%40,668
Jul 17, 20253,320.003,350.003,285.003,345.00-0.75%36,334
Jul 16, 20253,350.003,350.003,300.003,320.00--0.90%29,159
Jul 15, 20253,380.003,380.003,340.003,350.00--1.18%85,291
Jul 14, 20253,340.003,400.003,340.003,390.00-1.95%60,866
Jul 11, 20253,330.003,360.003,290.003,325.00--0.15%68,170
Jul 10, 20253,300.003,350.003,295.003,330.00-0.76%55,708
Jul 9, 20253,300.003,315.003,260.003,305.00-0.92%27,599
Jul 8, 20253,290.003,300.003,260.003,275.00--0.61%22,660
Jul 7, 20253,265.003,295.003,260.003,295.00-0.15%25,021
Jul 4, 20253,300.003,320.003,255.003,290.00--0.30%35,038
Jul 3, 20253,300.003,315.003,230.003,300.00-0.15%63,966
Jul 2, 20253,260.003,300.003,200.003,295.00-1.07%48,941
Jul 1, 20253,245.003,305.003,240.003,260.00-0.46%52,621