Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-50.00 (-1.78%)
At close: Oct 8, 2026

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,815.002,815.002,740.002,765.002,765.00-1.78%32,085
Oct 7, 20262,830.002,855.002,795.002,815.002,815.00-0.35%7,676
Oct 6, 20262,860.002,875.002,800.002,825.002,825.00-0.88%22,476
Oct 2, 20262,850.002,880.002,800.002,850.002,850.000.35%19,097
Oct 1, 20262,825.002,850.002,790.002,840.002,840.000.89%15,749
Sep 30, 20262,830.002,880.002,780.002,815.002,815.00-0.18%18,585
Sep 29, 20262,835.002,835.002,780.002,820.002,820.00-0.53%17,158
Sep 28, 20262,845.002,845.002,810.002,835.002,835.00-0.35%18,970
Sep 23, 20262,835.002,850.002,805.002,845.002,845.000.71%15,727
Sep 22, 20262,855.002,970.002,825.002,825.002,825.00-1.91%32,247
Sep 21, 20262,920.002,930.002,875.002,880.002,880.00-1.71%23,196
Sep 18, 20262,930.002,965.002,915.002,930.002,930.00-13,737
Sep 17, 20262,940.002,940.002,905.002,930.002,930.00-0.34%12,107
Sep 16, 20262,945.002,950.002,905.002,940.002,940.00-0.17%14,986
Sep 15, 20262,955.002,965.002,900.002,945.002,945.00-0.17%24,410
Sep 14, 20262,975.002,975.002,900.002,950.002,950.00-0.84%33,004
Sep 11, 20262,930.002,985.002,920.002,975.002,975.001.54%20,462
Sep 10, 20262,950.002,975.002,910.002,930.002,930.00-0.85%17,743
Sep 9, 20262,945.002,970.002,910.002,955.002,955.000.51%26,050
Sep 8, 20262,995.002,995.002,940.002,940.002,940.00-1.84%21,788
Sep 7, 20262,990.003,005.002,940.002,995.002,995.000.17%26,358
Sep 4, 20262,950.002,995.002,925.002,990.002,990.001.53%11,352
Sep 3, 20262,945.002,985.002,885.002,945.002,945.00-25,398
Sep 2, 20263,000.003,000.002,900.002,945.002,945.00-3.13%60,112
Sep 1, 20262,970.003,040.002,950.003,040.003,040.001.00%51,226
Aug 31, 20263,010.003,010.002,920.003,010.003,010.00-28,375
Aug 28, 20263,000.003,030.002,955.003,010.003,010.000.33%15,174
Aug 27, 20263,035.003,035.002,965.003,000.003,000.00-1.32%31,339
Aug 26, 20263,030.003,045.003,000.003,040.003,040.000.66%19,533
Aug 25, 20263,055.003,070.002,925.003,020.003,020.00-0.66%23,924
Aug 24, 20263,060.003,060.002,965.003,040.003,040.00-0.98%22,497
Aug 21, 20263,070.003,070.002,950.003,070.003,070.00-0.49%42,274
Aug 20, 20263,130.003,145.003,000.003,085.003,085.00-0.64%55,202
Aug 19, 20262,935.003,200.002,880.003,105.003,105.005.79%205,635
Aug 18, 20263,030.003,030.002,900.002,935.002,935.00-2.98%74,959
Aug 14, 20262,830.003,110.002,790.003,025.003,025.006.89%232,563
Aug 13, 20262,830.002,840.002,790.002,830.002,830.00-0.70%21,674
Aug 12, 20262,860.002,875.002,820.002,850.002,850.000.35%16,032
Aug 11, 20262,780.002,845.002,775.002,840.002,840.002.16%23,781
Aug 10, 20262,750.002,800.002,715.002,780.002,780.001.09%45,784
Aug 7, 20262,740.002,755.002,715.002,750.002,750.000.92%14,517
Aug 6, 20262,740.002,795.002,700.002,725.002,725.00-1.27%26,381
Aug 5, 20262,780.002,805.002,705.002,760.002,760.000.73%11,320
Aug 4, 20262,720.002,740.002,670.002,740.002,740.000.74%18,822
Aug 3, 20262,700.002,725.002,660.002,720.002,720.000.55%42,821
Jul 31, 20262,665.002,705.002,630.002,705.002,705.002.46%10,773
Jul 30, 20262,375.002,650.002,375.002,640.002,640.000.76%34,225
Jul 29, 20262,735.002,750.002,595.002,620.002,620.00-4.20%64,565
Jul 28, 20262,815.002,815.002,665.002,735.002,735.00-2.84%28,983
Jul 27, 20262,815.002,815.002,740.002,815.002,815.00-10,234