Skip to main content
logo
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
-60.00 (-2.11%)
Last updated: Jul 21, 2026, 2:16 PM KST

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,855.002,855.002,760.002,845.002,845.00-1.22%9,114
Jul 16, 20262,850.002,890.002,825.002,880.002,880.000.35%9,271
Jul 15, 20262,815.002,890.002,810.002,870.002,870.002.50%14,840
Jul 14, 20262,730.002,830.002,730.002,800.002,800.002.56%19,180
Jul 13, 20262,915.002,945.002,730.002,730.002,730.00-6.35%25,447
Jul 10, 20262,785.002,940.002,750.002,915.002,915.004.67%13,072
Jul 9, 20262,875.002,880.002,770.002,785.002,785.00-3.13%16,454
Jul 8, 20262,950.002,950.002,815.002,875.002,875.00-3.20%23,026
Jul 7, 20262,970.002,980.002,850.002,970.002,970.00-17,385
Jul 6, 20262,915.002,975.002,870.002,970.002,970.001.89%13,753
Jul 3, 20262,895.002,920.002,785.002,915.002,915.002.82%39,361
Jul 2, 20262,865.002,910.002,790.002,835.002,835.00-1.05%16,662
Jul 1, 20262,840.002,905.002,810.002,865.002,865.001.42%36,092
Jun 30, 20262,855.002,930.002,805.002,825.002,825.00-1.05%24,181
Jun 29, 20262,650.002,855.002,650.002,855.002,855.005.74%15,817
Jun 26, 20262,755.002,755.002,660.002,700.002,700.00-2.00%53,518
Jun 25, 20262,820.002,845.002,745.002,755.002,755.00-2.30%32,128
Jun 24, 20262,795.002,890.002,740.002,820.002,820.000.89%31,588
Jun 23, 20262,940.002,940.002,795.002,795.002,795.00-5.57%77,716
Jun 22, 20262,980.002,990.002,870.002,960.002,960.00-1.00%32,155
Jun 19, 20263,035.003,035.002,935.002,990.002,990.00-1.48%54,557
Jun 18, 20263,105.003,110.003,000.003,035.003,035.00-3.04%35,215
Jun 17, 20263,150.003,155.003,100.003,130.003,130.00-0.63%16,239
Jun 16, 20263,125.003,150.003,100.003,150.003,150.000.32%27,296
Jun 15, 20263,150.003,150.003,060.003,140.003,140.001.95%24,880
Jun 12, 20263,075.003,130.003,030.003,080.003,080.001.82%46,010
Jun 11, 20262,960.003,150.002,915.003,025.003,025.001.51%26,598
Jun 10, 20262,955.003,055.002,910.002,980.002,980.00-1.97%38,387
Jun 9, 20263,010.003,085.002,880.003,040.003,040.001.50%171,207
Jun 8, 20262,940.003,060.002,940.002,995.002,995.00-6.26%71,284
Jun 5, 20263,140.003,195.003,070.003,195.003,195.001.75%65,518
Jun 4, 20263,195.003,290.003,120.003,140.003,140.00-1.72%85,957
Jun 2, 20263,200.003,295.003,055.003,195.003,195.00-0.78%136,695
Jun 1, 20263,390.003,390.003,195.003,220.003,220.00-4.59%154,767
May 29, 20263,410.003,445.003,325.003,375.003,375.00-1.46%91,976
May 28, 20263,470.003,535.003,310.003,425.003,425.00-1.30%132,237
May 27, 20263,580.003,615.003,400.003,470.003,470.00-2.94%134,177
May 26, 20263,635.003,710.003,535.003,575.003,575.00-1.11%108,482
May 22, 20263,560.003,650.003,535.003,615.003,615.001.54%128,981
May 21, 20263,500.003,585.003,500.003,560.003,560.001.71%87,921
May 20, 20263,540.003,540.003,380.003,500.003,500.00-1.13%135,601
May 19, 20263,605.003,610.003,415.003,540.003,540.00-1.67%154,656
May 18, 20263,500.003,640.003,360.003,600.003,600.002.86%235,258
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