Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+25.00 (0.80%)
At close: Nov 26, 2025

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20253,095.003,145.003,065.003,115.003,115.000.81%42,313
Nov 24, 20253,075.003,170.003,075.003,090.003,090.000.49%57,171
Nov 21, 20253,100.003,125.003,065.003,075.003,075.00-1.28%37,586
Nov 20, 20253,060.003,150.003,060.003,115.003,115.001.14%27,303
Nov 19, 20253,040.003,125.003,025.003,080.003,080.000.98%56,717
Nov 18, 20253,055.003,105.003,045.003,050.003,050.00-1.29%72,632
Nov 17, 20253,135.003,135.003,050.003,090.003,090.001.15%65,935
Nov 14, 20253,095.003,115.003,045.003,055.003,055.00-1.29%54,492
Nov 13, 20253,070.003,130.003,070.003,095.003,095.00-0.16%53,155
Nov 12, 20253,050.003,135.003,035.003,100.003,100.001.64%71,622
Nov 11, 20253,050.003,115.003,020.003,050.003,050.00-0.97%65,425
Nov 10, 20253,030.003,090.003,025.003,080.003,080.002.84%49,546
Nov 7, 20253,090.003,130.002,990.002,995.002,995.00-3.07%96,351
Nov 6, 20253,040.003,090.003,010.003,090.003,090.001.64%69,874
Nov 5, 20253,060.003,065.002,990.003,040.003,040.00-0.65%98,344
Nov 4, 20253,120.003,120.003,055.003,060.003,060.00-1.92%145,937
Nov 3, 20253,190.003,190.003,110.003,120.003,120.00-2.19%161,692
Oct 31, 20253,180.003,245.003,160.003,190.003,190.000.31%86,372
Oct 30, 20253,365.003,480.003,175.003,180.003,180.00-1.70%212,133
Oct 29, 20253,235.003,255.003,190.003,235.003,235.00-96,271
Oct 28, 20253,290.003,290.003,230.003,235.003,235.00-1.22%119,109
Oct 27, 20253,290.003,320.003,270.003,275.003,275.00-0.46%103,915
Oct 24, 20253,315.003,355.003,250.003,290.003,290.00-0.75%96,410
Oct 23, 20253,380.003,390.003,315.003,315.003,315.00-2.93%87,368
Oct 22, 20253,405.003,415.003,305.003,415.003,415.001.49%113,035
Oct 21, 20253,400.003,455.003,355.003,365.003,365.00-0.30%216,645
Oct 20, 20253,370.003,450.003,330.003,375.003,375.000.15%228,647
Oct 17, 20253,355.003,420.003,310.003,370.003,370.000.45%153,715
Oct 16, 20253,345.003,475.003,270.003,355.003,355.002.60%430,692
Oct 15, 20253,195.003,275.003,195.003,270.003,270.002.35%73,807
Oct 14, 20253,185.003,245.003,175.003,195.003,195.00-83,151
Oct 13, 20253,200.003,245.003,155.003,195.003,195.00-1.54%71,155
Oct 10, 20253,260.003,300.003,190.003,245.003,245.00-0.61%164,967
Oct 2, 20253,270.003,330.003,250.003,265.003,265.00-0.15%145,432
Oct 1, 20253,285.003,310.003,250.003,270.003,270.00-0.30%141,780
Sep 30, 20253,365.003,380.003,280.003,280.003,280.00-2.53%302,167
Sep 29, 20253,315.003,640.003,285.003,365.003,365.001.66%2,572,579
Sep 26, 20253,340.003,695.003,255.003,310.003,310.00-0.90%2,281,964
Sep 25, 20253,335.003,370.003,305.003,340.003,340.000.15%175,857
Sep 24, 20253,395.003,400.003,300.003,335.003,335.00-1.77%262,710
Sep 23, 20253,420.003,490.003,395.003,395.003,395.00-0.73%149,079
Sep 22, 20253,420.003,505.003,405.003,420.003,420.00-226,757
Sep 19, 20253,470.003,505.003,410.003,420.003,420.00-2.15%226,235
Sep 18, 20253,480.003,530.003,450.003,495.003,495.000.43%210,150
Sep 17, 20253,480.003,520.003,430.003,480.003,480.000.43%297,268
Sep 16, 20253,610.003,610.003,460.003,465.003,465.00-4.15%466,113
Sep 15, 20253,600.003,650.003,535.003,615.003,615.001.12%620,614
Sep 12, 20253,695.003,775.003,570.003,575.003,575.00-4.28%1,214,566
Sep 11, 20253,755.004,030.003,705.003,735.003,735.003.75%8,347,687
Sep 10, 20253,700.003,750.003,585.003,600.003,600.00-3.10%1,360,753