Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-35.00 (-1.11%)
At close: Jan 9, 2026

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,055.003,105.003,045.003,050.002,980.68-1.29%72,632
Nov 17, 20253,135.003,135.003,050.003,090.003,019.771.15%65,935
Nov 14, 20253,095.003,115.003,045.003,055.002,985.57-1.29%54,492
Nov 13, 20253,070.003,130.003,070.003,095.003,024.66-0.16%53,155
Nov 12, 20253,050.003,135.003,035.003,100.003,029.551.64%71,622
Nov 11, 20253,050.003,115.003,020.003,050.002,980.68-0.97%65,425
Nov 10, 20253,030.003,090.003,025.003,080.003,010.002.84%49,546
Nov 7, 20253,090.003,130.002,990.002,995.002,926.93-3.07%96,351
Nov 6, 20253,040.003,090.003,010.003,090.003,019.771.64%69,874
Nov 5, 20253,060.003,065.002,990.003,040.002,970.91-0.65%98,344
Nov 4, 20253,120.003,120.003,055.003,060.002,990.45-1.92%145,937
Nov 3, 20253,190.003,190.003,110.003,120.003,049.09-2.19%161,692
Oct 31, 20253,180.003,245.003,160.003,190.003,117.500.31%86,372
Oct 30, 20253,365.003,480.003,175.003,180.003,107.73-1.70%212,133
Oct 29, 20253,235.003,255.003,190.003,235.003,161.48-96,271