Skip to main content
EE-HWA Construction Co., Ltd. (KOSDAQ:001840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,616.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM KST

EE-HWA Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251,424.001,774.001,424.001,616.001,616.0012.85%1,715,072
Mar 31, 20251,600.001,600.001,400.001,432.001,432.00-3.76%330,413
Mar 28, 20251,611.001,611.001,488.001,488.001,488.00-7.86%592,030
Mar 27, 20251,428.001,823.001,423.001,615.001,615.0015.11%4,148,184
Mar 26, 20251,414.001,429.001,363.001,403.001,403.00-0.07%137,878
Mar 25, 20251,345.001,404.001,310.001,404.001,404.004.39%305,796
Mar 24, 20251,501.001,502.001,300.001,345.001,345.00-18.39%720,142
Mar 21, 20251,503.001,650.001,501.001,648.001,648.004.17%156,247
Mar 20, 20251,775.001,775.001,410.001,582.001,582.00-10.87%755,083
Mar 19, 20251,812.001,829.001,766.001,775.001,775.00-3.43%127,517
Mar 18, 20251,840.001,922.001,835.001,838.001,838.00-1.24%60,120
Mar 17, 20251,857.001,925.001,846.001,861.001,861.000.43%41,336
Mar 14, 20251,902.001,902.001,842.001,853.001,853.00-1.12%45,716
Mar 13, 20251,915.001,948.001,874.001,874.001,874.00-1.58%41,305
Mar 12, 20251,858.001,906.001,851.001,904.001,904.001.66%45,477
Mar 11, 20251,924.001,924.001,870.001,873.001,873.00-2.70%64,794
Mar 10, 20251,930.001,984.001,922.001,925.001,925.00-2.28%68,790
Mar 7, 20251,926.002,010.001,926.001,970.001,970.00-0.86%33,550
Mar 6, 20252,045.002,045.001,983.001,987.001,987.00-2.12%53,165
Mar 5, 20251,978.002,030.001,950.002,030.002,030.001.81%72,343
Mar 4, 20251,997.002,020.001,938.001,994.001,994.00-0.30%96,117
Feb 28, 20252,045.002,065.001,991.002,000.002,000.00-1.96%82,043
Feb 27, 20252,120.002,120.002,035.002,040.002,040.00-3.77%120,107
Feb 26, 20252,065.002,135.002,055.002,120.002,120.001.68%65,478
Feb 25, 20252,140.002,145.002,065.002,085.002,085.00-2.57%66,269
Feb 24, 20252,075.002,155.002,040.002,140.002,140.003.13%138,213
Feb 21, 20252,140.002,140.002,065.002,075.002,075.00-1.19%114,360
Feb 20, 20252,135.002,155.002,060.002,100.002,100.00-228,647
Feb 19, 20252,000.002,100.001,950.002,100.002,100.005.26%568,884
Feb 18, 20252,690.002,745.001,943.001,995.001,995.00-27.19%2,567,832
Feb 17, 20252,710.002,760.002,700.002,740.002,740.00-76,163
Feb 14, 20252,715.002,790.002,695.002,740.002,740.000.92%83,957
Feb 13, 20252,750.002,900.002,675.002,715.002,715.004.62%276,495
Feb 12, 20252,680.002,680.002,595.002,595.002,595.00-2.63%83,195
Feb 11, 20252,670.002,710.002,640.002,665.002,665.00-0.93%68,187
Feb 10, 20252,750.002,750.002,685.002,690.002,690.00-0.74%67,901
Feb 7, 20252,740.002,770.002,700.002,710.002,710.00-1.09%79,698
Feb 6, 20252,685.002,830.002,685.002,740.002,740.002.62%234,156
Feb 5, 20252,630.002,725.002,630.002,670.002,670.000.75%39,990
Feb 4, 20252,580.002,690.002,575.002,650.002,650.002.91%82,627
Feb 3, 20252,670.002,670.002,560.002,575.002,575.00-4.28%135,457
Jan 31, 20252,705.002,740.002,645.002,690.002,690.00-2.00%84,712
Jan 24, 20252,730.002,795.002,710.002,745.002,745.00-0.90%98,819
Jan 23, 20252,910.002,930.002,720.002,770.002,770.00-3.48%247,164
Jan 22, 20252,900.002,950.002,870.002,870.002,870.00-1.71%111,503
Jan 21, 20252,900.002,995.002,900.002,920.002,920.00-0.17%138,780
Jan 20, 20253,000.003,000.002,910.002,925.002,925.00-1.68%99,937
Jan 17, 20252,985.002,990.002,920.002,975.002,975.00-0.34%125,412
Jan 16, 20252,875.003,000.002,850.002,985.002,985.005.29%222,929
Jan 15, 20252,905.002,905.002,825.002,835.002,835.00-1.56%106,257
Jan 14, 20252,915.002,920.002,850.002,880.002,880.00-0.69%149,309
Jan 13, 20252,990.002,990.002,880.002,900.002,900.00-1.69%186,389
Jan 10, 20252,880.002,955.002,845.002,950.002,950.001.72%190,806
Jan 9, 20252,850.002,910.002,830.002,900.002,900.001.75%104,516
Jan 8, 20252,855.002,895.002,820.002,850.002,850.00-1.21%174,404
Jan 7, 20252,920.003,030.002,880.002,885.002,885.00-1.03%366,386
Jan 6, 20252,975.003,005.002,890.002,915.002,915.00-2.02%180,498
Jan 3, 20253,005.003,040.002,940.002,975.002,975.00-0.67%164,447
Jan 2, 20252,915.002,995.002,845.002,995.002,995.003.28%147,838
Dec 30, 20242,805.002,920.002,790.002,900.002,900.004.13%106,994
Dec 27, 20242,790.002,860.002,745.002,785.002,785.00-215,025
Dec 26, 20242,860.002,920.002,780.002,785.002,785.00-2.62%153,441
Dec 24, 20242,935.002,945.002,860.002,860.002,860.00-2.56%121,386
Dec 23, 20242,880.002,960.002,845.002,935.002,935.000.86%264,809
Dec 20, 20243,015.003,040.002,885.002,910.002,910.00-2.18%269,108
Dec 19, 20243,045.003,200.002,965.002,975.002,975.00-2.30%580,876
Dec 18, 20243,005.003,060.002,945.003,045.003,045.00-0.49%272,236
Dec 17, 20243,145.003,165.003,025.003,060.003,060.00-2.55%373,723
Dec 16, 20243,300.003,305.003,030.003,140.003,140.00-5.71%883,597
Dec 13, 20243,095.003,375.002,955.003,330.003,330.007.77%1,762,407
Dec 12, 20243,380.003,590.003,050.003,090.003,090.002.15%3,476,249
Dec 11, 20242,980.003,170.002,830.003,025.003,025.004.31%2,008,652
Dec 10, 20242,680.003,060.002,650.002,900.002,900.0013.50%2,241,895
Dec 9, 20242,770.002,770.002,480.002,555.002,555.00-6.41%451,829
Dec 6, 20242,880.002,880.002,595.002,730.002,730.00-5.54%630,469
Dec 5, 20242,795.002,950.002,760.002,890.002,890.004.90%738,146
Dec 4, 20242,735.002,985.002,695.002,755.002,755.00-2.82%957,615
Dec 3, 20242,805.002,845.002,730.002,835.002,835.001.07%196,538
Dec 2, 20242,890.002,890.002,785.002,805.002,805.00-3.28%292,537
Nov 29, 20242,790.002,960.002,720.002,900.002,900.004.13%778,089
Nov 28, 20242,900.002,905.002,775.002,785.002,785.00-2.45%361,742
Nov 27, 20242,895.003,180.002,845.002,855.002,855.003.07%2,603,126
Nov 26, 20242,880.002,900.002,770.002,770.002,770.00-2.98%647,309
Nov 25, 20242,830.002,865.002,750.002,855.002,855.002.70%724,566
Nov 22, 20242,800.002,885.002,720.002,780.002,780.00-5.76%1,444,711
Nov 21, 20242,650.003,200.002,625.002,950.002,950.0015.46%7,463,260
Nov 20, 20242,620.002,665.002,530.002,555.002,555.00-4.31%630,947
Nov 19, 20242,845.002,930.002,635.002,670.002,670.00-8.72%1,139,216
Nov 18, 20243,205.003,210.002,885.002,925.002,925.00-5.34%1,598,113
Nov 15, 20243,100.003,250.002,775.003,090.003,090.00-0.32%6,494,569
Nov 14, 20242,770.003,450.002,740.003,100.003,100.0016.76%10,518,110
Nov 13, 20243,300.003,440.002,605.002,655.002,655.00-18.56%2,976,946
Nov 12, 20242,490.003,260.002,480.003,260.003,260.0029.88%2,575,666
Nov 11, 20242,570.002,620.002,475.002,510.002,510.00-2.33%69,843
Nov 8, 20242,490.002,610.002,490.002,570.002,570.002.19%68,820
Nov 7, 20242,680.002,680.002,510.002,515.002,515.00-3.64%81,438
Nov 6, 20242,480.002,615.002,465.002,610.002,610.005.88%135,284
Nov 5, 20242,480.002,510.002,430.002,465.002,465.00-0.80%38,185
Nov 4, 20242,485.002,510.002,410.002,485.002,485.00-68,790
Nov 1, 20242,505.002,525.002,455.002,485.002,485.00-0.80%38,309