Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-100.00 (-2.78%)
Last updated: May 19, 2026, 2:25 PM KST

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,500.003,640.003,360.003,600.003,600.002.86%234,380
May 15, 20263,750.003,760.003,440.003,500.003,500.00-6.67%377,534
May 14, 20263,785.003,880.003,610.003,750.003,750.00-0.92%384,077
May 13, 20263,335.004,105.003,290.003,785.003,785.0012.65%5,463,531
May 12, 20263,360.003,415.003,270.003,360.003,360.00-0.30%69,751
May 11, 20263,520.003,520.003,370.003,370.003,370.00-4.26%41,867
May 8, 20263,420.003,570.003,420.003,520.003,520.001.44%78,174
May 7, 20263,475.003,510.003,410.003,470.003,470.000.43%38,190
May 6, 20263,545.003,595.003,440.003,455.003,455.00-2.95%103,960
May 4, 20263,520.003,580.003,460.003,560.003,560.001.28%89,342
Apr 30, 20263,450.003,550.003,400.003,515.003,515.001.88%96,212
Apr 29, 20263,435.003,465.003,400.003,450.003,450.000.58%49,202
Apr 28, 20263,470.003,470.003,405.003,430.003,430.00-0.58%34,881
Apr 27, 20263,420.003,495.003,370.003,450.003,450.001.02%54,030
Apr 24, 20263,400.003,440.003,355.003,415.003,415.000.44%30,437
Apr 23, 20263,385.003,440.003,345.003,400.003,400.000.74%37,818
Apr 22, 20263,375.003,400.003,320.003,375.003,375.00-33,963
Apr 21, 20263,405.003,420.003,350.003,375.003,375.00-46,694
Apr 20, 20263,440.003,440.003,365.003,375.003,375.00-1.89%42,524
Apr 17, 20263,460.003,460.003,390.003,440.003,440.00-21,887
Apr 16, 20263,420.003,470.003,410.003,440.003,440.000.58%50,188
Apr 15, 20263,500.003,500.003,270.003,420.003,420.00-0.44%55,298
Apr 14, 20263,450.003,490.003,385.003,435.003,435.001.48%30,508
Apr 13, 20263,385.003,420.003,325.003,385.003,385.00-22,962
Apr 10, 20263,395.003,410.003,315.003,385.003,385.000.74%27,561
Apr 9, 20263,350.003,375.003,290.003,360.003,360.000.90%21,611
Apr 8, 20263,285.003,350.003,280.003,330.003,330.002.94%51,360
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%30,059
Apr 3, 20263,385.003,395.003,250.003,290.003,290.001.39%30,415
Apr 2, 20263,435.003,435.003,240.003,245.003,245.00-4.56%69,619
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%58,087
Mar 30, 20263,430.003,460.003,330.003,355.003,355.00-6.15%124,182
Mar 27, 20263,555.003,620.003,460.003,575.003,575.00-46,897
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%61,444
Mar 24, 20263,665.003,685.003,545.003,635.003,635.000.55%75,909
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%30,405
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%29,662
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%66,949
Mar 12, 20263,635.003,690.003,550.003,665.003,665.000.69%46,115
Mar 11, 20263,610.003,670.003,570.003,640.003,640.001.25%111,555
Mar 10, 20263,650.003,650.003,465.003,595.003,595.004.20%76,864
Mar 9, 20263,540.003,540.003,360.003,450.003,450.00-3.63%92,094
Mar 6, 20263,560.003,670.003,520.003,580.003,580.000.28%78,606