Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
-60.00 (-1.67%)
At close: Jan 30, 2026

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 20253,385.003,395.003,315.003,380.003,303.180.15%103,224
Dec 5, 20253,290.003,400.003,275.003,375.003,298.302.27%163,338
Dec 4, 20253,285.003,335.003,250.003,300.003,225.000.76%105,191
Dec 3, 20253,280.003,285.003,235.003,275.003,200.570.46%54,272
Dec 2, 20253,245.003,290.003,215.003,260.003,185.911.24%41,448
Dec 1, 20253,245.003,280.003,180.003,220.003,146.82-0.92%71,387
Nov 28, 20253,150.003,265.003,150.003,250.003,176.143.17%75,123
Nov 27, 20253,145.003,180.003,135.003,150.003,078.410.32%28,276
Nov 26, 20253,095.003,170.003,090.003,140.003,068.640.80%42,478
Nov 25, 20253,095.003,145.003,065.003,115.003,044.200.81%42,313
Nov 24, 20253,075.003,170.003,075.003,090.003,019.770.49%57,840
Nov 21, 20253,100.003,125.003,065.003,075.003,005.11-1.28%37,753
Nov 20, 20253,060.003,150.003,060.003,115.003,044.201.14%27,303
Nov 19, 20253,040.003,125.003,025.003,080.003,010.000.98%56,717