Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
+95.00 (2.94%)
Last updated: Apr 8, 2026, 2:22 PM KST

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,285.003,350.003,280.003,330.003,330.002.94%51,315
Apr 7, 20263,235.003,280.003,170.003,235.003,235.00-30,857
Apr 6, 20263,260.003,285.003,220.003,235.003,235.00-1.67%29,059
Apr 3, 20263,385.003,395.003,250.003,290.003,290.001.39%30,393
Apr 2, 20263,435.003,435.003,240.003,245.003,245.00-4.56%69,605
Apr 1, 20263,315.003,420.003,315.003,400.003,400.004.29%47,072
Mar 31, 20263,270.003,375.003,245.003,260.003,260.00-2.83%57,596
Mar 30, 20263,430.003,460.003,330.003,355.003,355.00-6.15%124,141
Mar 27, 20263,555.003,620.003,460.003,575.003,575.00-46,892
Mar 26, 20263,605.003,625.003,565.003,575.003,575.00-0.83%41,067
Mar 25, 20263,650.003,675.003,605.003,605.003,605.00-0.83%61,426
Mar 24, 20263,665.003,685.003,545.003,635.003,635.000.55%75,887
Mar 23, 20263,715.003,750.003,615.003,615.003,615.00-3.21%75,362
Mar 20, 20263,640.003,750.003,600.003,735.003,735.002.61%65,028
Mar 19, 20263,625.003,670.003,580.003,640.003,640.00-0.55%30,375
Mar 18, 20263,580.003,675.003,580.003,660.003,660.002.23%41,190
Mar 17, 20263,595.003,625.003,550.003,580.003,580.000.85%29,292
Mar 16, 20263,560.003,590.003,510.003,550.003,550.00-0.84%48,866
Mar 13, 20263,640.003,645.003,580.003,580.003,580.00-2.32%66,650
Mar 12, 20263,635.003,690.003,550.003,665.003,665.000.69%46,105
Mar 11, 20263,610.003,670.003,570.003,640.003,640.001.25%111,535
Mar 10, 20263,650.003,650.003,465.003,595.003,595.004.20%76,858
Mar 9, 20263,540.003,540.003,360.003,450.003,450.00-3.63%75,958
Mar 6, 20263,560.003,670.003,520.003,580.003,580.000.28%78,441
Mar 5, 20263,420.003,715.003,420.003,570.003,570.005.00%227,258
Mar 4, 20263,550.003,575.003,180.003,400.003,400.00-5.82%272,439
Mar 3, 20263,755.003,785.003,610.003,610.003,610.00-5.87%296,340
Feb 27, 20263,860.004,050.003,755.003,835.003,835.00-2.17%1,079,672
Feb 26, 20263,745.004,500.003,695.003,920.003,920.004.67%3,562,480
Feb 25, 20263,720.003,840.003,680.003,745.003,745.000.67%275,360
Feb 24, 20263,685.003,720.003,625.003,720.003,720.000.95%75,381
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%64,840
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%138,239
Feb 11, 20263,655.003,690.003,585.003,670.003,670.000.96%101,531
Feb 10, 20263,580.003,650.003,575.003,635.003,635.001.54%59,548
Feb 9, 20263,600.003,650.003,560.003,580.003,580.000.99%65,794
Feb 6, 20263,530.003,580.003,400.003,545.003,545.00-0.98%110,737
Feb 5, 20263,635.003,665.003,550.003,580.003,580.00-1.24%128,282
Feb 4, 20263,575.003,650.003,555.003,625.003,625.001.40%169,343
Feb 3, 20263,590.003,590.003,485.003,575.003,575.002.58%55,332
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%149,729
Jan 29, 20263,495.003,635.003,470.003,590.003,590.002.87%183,577
Jan 28, 20263,460.003,530.003,455.003,490.003,490.001.16%108,718
Jan 27, 20263,470.003,485.003,395.003,450.003,450.00-1.00%93,413
Jan 26, 20263,550.003,560.003,410.003,485.003,485.00-1.55%153,502
Jan 23, 20263,620.003,745.003,485.003,540.003,540.00-1.67%207,273