Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea · Delayed Price · Currency is KRW 3,010.00
+10.00 (0.33%)
At close: Aug 28, 2026
Hwaseung R&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2,830.00 | 3,110.00 | 2,790.00 | 3,025.00 | 3,025.00 | 6.89% | 232,563 |
| Aug 13, 2026 | 2,830.00 | 2,840.00 | 2,790.00 | 2,830.00 | 2,830.00 | -0.70% | 21,674 |
| Aug 12, 2026 | 2,860.00 | 2,875.00 | 2,820.00 | 2,850.00 | 2,850.00 | 0.35% | 16,032 |
| Aug 11, 2026 | 2,780.00 | 2,845.00 | 2,775.00 | 2,840.00 | 2,840.00 | 2.16% | 23,781 |
| Aug 10, 2026 | 2,750.00 | 2,800.00 | 2,715.00 | 2,780.00 | 2,780.00 | 1.09% | 45,784 |
| Aug 7, 2026 | 2,740.00 | 2,755.00 | 2,715.00 | 2,750.00 | 2,750.00 | 0.92% | 14,517 |
| Aug 6, 2026 | 2,740.00 | 2,795.00 | 2,700.00 | 2,725.00 | 2,725.00 | -1.27% | 26,381 |
| Aug 5, 2026 | 2,780.00 | 2,805.00 | 2,705.00 | 2,760.00 | 2,760.00 | 0.73% | 11,320 |
| Aug 4, 2026 | 2,720.00 | 2,740.00 | 2,670.00 | 2,740.00 | 2,740.00 | 0.74% | 18,822 |
| Aug 3, 2026 | 2,700.00 | 2,725.00 | 2,660.00 | 2,720.00 | 2,720.00 | 0.55% | 42,821 |
| Jul 31, 2026 | 2,665.00 | 2,705.00 | 2,630.00 | 2,705.00 | 2,705.00 | 2.46% | 10,773 |
| Jul 30, 2026 | 2,375.00 | 2,650.00 | 2,375.00 | 2,640.00 | 2,640.00 | 0.76% | 34,225 |
| Jul 29, 2026 | 2,735.00 | 2,750.00 | 2,595.00 | 2,620.00 | 2,620.00 | -4.20% | 64,565 |
| Jul 28, 2026 | 2,815.00 | 2,815.00 | 2,665.00 | 2,735.00 | 2,735.00 | -2.84% | 28,983 |
| Jul 27, 2026 | 2,815.00 | 2,815.00 | 2,740.00 | 2,815.00 | 2,815.00 | - | 10,234 |
| Jul 24, 2026 | 2,855.00 | 2,855.00 | 2,780.00 | 2,815.00 | 2,815.00 | -1.40% | 25,535 |
| Jul 23, 2026 | 2,855.00 | 2,855.00 | 2,765.00 | 2,855.00 | 2,855.00 | 1.06% | 12,435 |
| Jul 22, 2026 | 2,785.00 | 2,845.00 | 2,770.00 | 2,825.00 | 2,825.00 | 1.44% | 18,107 |
| Jul 21, 2026 | 2,845.00 | 2,845.00 | 2,740.00 | 2,785.00 | 2,785.00 | -2.11% | 19,476 |
| Jul 20, 2026 | 2,855.00 | 2,855.00 | 2,760.00 | 2,845.00 | 2,845.00 | -1.22% | 9,119 |
| Jul 16, 2026 | 2,850.00 | 2,890.00 | 2,825.00 | 2,880.00 | 2,880.00 | 0.35% | 9,271 |
| Jul 15, 2026 | 2,815.00 | 2,890.00 | 2,810.00 | 2,870.00 | 2,870.00 | 2.50% | 14,840 |
| Jul 14, 2026 | 2,730.00 | 2,830.00 | 2,730.00 | 2,800.00 | 2,800.00 | 2.56% | 28,824 |
| Jul 13, 2026 | 2,915.00 | 2,945.00 | 2,730.00 | 2,730.00 | 2,730.00 | -6.35% | 25,447 |
| Jul 10, 2026 | 2,785.00 | 2,940.00 | 2,750.00 | 2,915.00 | 2,915.00 | 4.67% | 13,073 |
| Jul 9, 2026 | 2,875.00 | 2,880.00 | 2,770.00 | 2,785.00 | 2,785.00 | -3.13% | 16,454 |
| Jul 8, 2026 | 2,950.00 | 2,950.00 | 2,815.00 | 2,875.00 | 2,875.00 | -3.20% | 23,026 |
| Jul 7, 2026 | 2,970.00 | 2,980.00 | 2,850.00 | 2,970.00 | 2,970.00 | - | 17,385 |
| Jul 6, 2026 | 2,915.00 | 2,975.00 | 2,870.00 | 2,970.00 | 2,970.00 | 1.89% | 13,753 |
| Jul 3, 2026 | 2,895.00 | 2,920.00 | 2,785.00 | 2,915.00 | 2,915.00 | 2.82% | 39,361 |
| Jul 2, 2026 | 2,865.00 | 2,910.00 | 2,790.00 | 2,835.00 | 2,835.00 | -1.05% | 16,662 |
| Jul 1, 2026 | 2,840.00 | 2,905.00 | 2,810.00 | 2,865.00 | 2,865.00 | 1.42% | 36,093 |
| Jun 30, 2026 | 2,855.00 | 2,930.00 | 2,805.00 | 2,825.00 | 2,825.00 | -1.05% | 24,191 |
| Jun 29, 2026 | 2,650.00 | 2,855.00 | 2,650.00 | 2,855.00 | 2,855.00 | 5.74% | 16,122 |
| Jun 26, 2026 | 2,755.00 | 2,755.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.00% | 53,518 |
| Jun 25, 2026 | 2,820.00 | 2,845.00 | 2,745.00 | 2,755.00 | 2,755.00 | -2.30% | 32,239 |
| Jun 24, 2026 | 2,795.00 | 2,890.00 | 2,740.00 | 2,820.00 | 2,820.00 | 0.89% | 31,588 |
| Jun 23, 2026 | 2,940.00 | 2,940.00 | 2,795.00 | 2,795.00 | 2,795.00 | -5.57% | 78,076 |
| Jun 22, 2026 | 2,980.00 | 2,990.00 | 2,870.00 | 2,960.00 | 2,960.00 | -1.00% | 32,156 |
| Jun 19, 2026 | 3,035.00 | 3,035.00 | 2,935.00 | 2,990.00 | 2,990.00 | -1.48% | 54,557 |
| Jun 18, 2026 | 3,105.00 | 3,110.00 | 3,000.00 | 3,035.00 | 3,035.00 | -3.04% | 35,215 |