Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea · Delayed Price · Currency is KRW 2,615.00
-35.00 (-1.32%)
At close: Oct 30, 2026
Hwaseung R&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,650.00 | 2,650.00 | 2,570.00 | 2,615.00 | 2,615.00 | -1.32% | 14,100 |
| Oct 29, 2026 | 2,665.00 | 2,670.00 | 2,600.00 | 2,650.00 | 2,650.00 | -0.38% | 13,197 |
| Oct 28, 2026 | 2,655.00 | 2,705.00 | 2,615.00 | 2,660.00 | 2,660.00 | -0.37% | 12,528 |
| Oct 27, 2026 | 2,625.00 | 2,710.00 | 2,585.00 | 2,670.00 | 2,670.00 | 2.69% | 11,877 |
| Oct 26, 2026 | 2,670.00 | 2,670.00 | 2,570.00 | 2,600.00 | 2,600.00 | -0.95% | 19,443 |
| Oct 23, 2026 | 2,650.00 | 2,705.00 | 2,600.00 | 2,625.00 | 2,625.00 | -0.94% | 12,896 |
| Oct 22, 2026 | 2,665.00 | 2,745.00 | 2,645.00 | 2,650.00 | 2,650.00 | -2.03% | 20,101 |
| Oct 21, 2026 | 2,670.00 | 2,785.00 | 2,670.00 | 2,705.00 | 2,705.00 | -0.92% | 19,614 |
| Oct 20, 2026 | 2,785.00 | 2,785.00 | 2,670.00 | 2,730.00 | 2,730.00 | -1.62% | 10,871 |
| Oct 19, 2026 | 2,770.00 | 2,790.00 | 2,680.00 | 2,775.00 | 2,775.00 | 1.09% | 8,500 |
| Oct 16, 2026 | 2,665.00 | 2,830.00 | 2,630.00 | 2,745.00 | 2,745.00 | 3.98% | 21,168 |
| Oct 15, 2026 | 2,735.00 | 2,735.00 | 2,575.00 | 2,640.00 | 2,640.00 | -1.86% | 37,041 |
| Oct 14, 2026 | 2,720.00 | 2,755.00 | 2,665.00 | 2,690.00 | 2,690.00 | 0.37% | 3,957 |
| Oct 13, 2026 | 2,740.00 | 2,800.00 | 2,660.00 | 2,680.00 | 2,680.00 | -2.37% | 29,211 |
| Oct 12, 2026 | 2,795.00 | 2,795.00 | 2,700.00 | 2,745.00 | 2,745.00 | -0.72% | 28,276 |
| Oct 8, 2026 | 2,815.00 | 2,815.00 | 2,740.00 | 2,765.00 | 2,765.00 | -1.78% | 32,085 |
| Oct 7, 2026 | 2,830.00 | 2,855.00 | 2,795.00 | 2,815.00 | 2,815.00 | -0.35% | 7,676 |
| Oct 6, 2026 | 2,860.00 | 2,875.00 | 2,800.00 | 2,825.00 | 2,825.00 | -0.88% | 22,476 |
| Oct 2, 2026 | 2,850.00 | 2,880.00 | 2,800.00 | 2,850.00 | 2,850.00 | 0.35% | 19,097 |
| Oct 1, 2026 | 2,825.00 | 2,850.00 | 2,790.00 | 2,840.00 | 2,840.00 | 0.89% | 15,749 |
| Sep 30, 2026 | 2,830.00 | 2,880.00 | 2,780.00 | 2,815.00 | 2,815.00 | -0.18% | 18,585 |
| Sep 29, 2026 | 2,835.00 | 2,835.00 | 2,780.00 | 2,820.00 | 2,820.00 | -0.53% | 17,158 |
| Sep 28, 2026 | 2,845.00 | 2,845.00 | 2,810.00 | 2,835.00 | 2,835.00 | -0.35% | 18,970 |
| Sep 23, 2026 | 2,835.00 | 2,850.00 | 2,805.00 | 2,845.00 | 2,845.00 | 0.71% | 15,727 |
| Sep 22, 2026 | 2,855.00 | 2,970.00 | 2,825.00 | 2,825.00 | 2,825.00 | -1.91% | 32,247 |
| Sep 21, 2026 | 2,920.00 | 2,930.00 | 2,875.00 | 2,880.00 | 2,880.00 | -1.71% | 23,196 |
| Sep 18, 2026 | 2,930.00 | 2,965.00 | 2,915.00 | 2,930.00 | 2,930.00 | - | 13,737 |
| Sep 17, 2026 | 2,940.00 | 2,940.00 | 2,905.00 | 2,930.00 | 2,930.00 | -0.34% | 12,107 |
| Sep 16, 2026 | 2,945.00 | 2,950.00 | 2,905.00 | 2,940.00 | 2,940.00 | -0.17% | 14,986 |
| Sep 15, 2026 | 2,955.00 | 2,965.00 | 2,900.00 | 2,945.00 | 2,945.00 | -0.17% | 24,410 |
| Sep 14, 2026 | 2,975.00 | 2,975.00 | 2,900.00 | 2,950.00 | 2,950.00 | -0.84% | 33,004 |
| Sep 11, 2026 | 2,930.00 | 2,985.00 | 2,920.00 | 2,975.00 | 2,975.00 | 1.54% | 20,462 |
| Sep 10, 2026 | 2,950.00 | 2,975.00 | 2,910.00 | 2,930.00 | 2,930.00 | -0.85% | 17,743 |
| Sep 9, 2026 | 2,945.00 | 2,970.00 | 2,910.00 | 2,955.00 | 2,955.00 | 0.51% | 26,050 |
| Sep 8, 2026 | 2,995.00 | 2,995.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.84% | 21,788 |
| Sep 7, 2026 | 2,990.00 | 3,005.00 | 2,940.00 | 2,995.00 | 2,995.00 | 0.17% | 26,358 |
| Sep 4, 2026 | 2,950.00 | 2,995.00 | 2,925.00 | 2,990.00 | 2,990.00 | 1.53% | 11,352 |
| Sep 3, 2026 | 2,945.00 | 2,985.00 | 2,885.00 | 2,945.00 | 2,945.00 | - | 25,398 |
| Sep 2, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,945.00 | 2,945.00 | -3.13% | 60,112 |
| Sep 1, 2026 | 2,970.00 | 3,040.00 | 2,950.00 | 3,040.00 | 3,040.00 | 1.00% | 51,226 |
| Aug 31, 2026 | 3,010.00 | 3,010.00 | 2,920.00 | 3,010.00 | 3,010.00 | - | 28,375 |
| Aug 28, 2026 | 3,000.00 | 3,030.00 | 2,955.00 | 3,010.00 | 3,010.00 | 0.33% | 15,174 |
| Aug 27, 2026 | 3,035.00 | 3,035.00 | 2,965.00 | 3,000.00 | 3,000.00 | -1.32% | 31,339 |
| Aug 26, 2026 | 3,030.00 | 3,045.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.66% | 19,533 |
| Aug 25, 2026 | 3,055.00 | 3,070.00 | 2,925.00 | 3,020.00 | 3,020.00 | -0.66% | 23,924 |
| Aug 24, 2026 | 3,060.00 | 3,060.00 | 2,965.00 | 3,040.00 | 3,040.00 | -0.98% | 22,497 |
| Aug 21, 2026 | 3,070.00 | 3,070.00 | 2,950.00 | 3,070.00 | 3,070.00 | -0.49% | 42,274 |
| Aug 20, 2026 | 3,130.00 | 3,145.00 | 3,000.00 | 3,085.00 | 3,085.00 | -0.64% | 55,202 |
| Aug 19, 2026 | 2,935.00 | 3,200.00 | 2,880.00 | 3,105.00 | 3,105.00 | 5.79% | 205,635 |
| Aug 18, 2026 | 3,030.00 | 3,030.00 | 2,900.00 | 2,935.00 | 2,935.00 | -2.98% | 74,959 |