Skip to main content
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-35.00 (-1.15%)
Last updated: Mar 9, 2026, 2:46 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,010.003,072.002,890.003,020.003,020.00-1.15%366,064
Mar 6, 20262,965.003,075.002,890.003,055.003,055.002.69%336,646
Mar 5, 20262,935.003,100.002,875.002,975.002,975.007.40%871,295
Mar 4, 20263,090.003,140.002,585.002,770.002,770.00-13.03%1,761,765
Mar 3, 20263,370.003,550.003,145.003,185.003,185.00-8.35%827,651
Feb 27, 20263,175.004,000.003,135.003,475.003,475.005.46%4,997,320
Feb 26, 20262,900.003,670.002,890.003,295.003,295.0014.21%4,836,943
Feb 25, 20262,830.002,950.002,795.002,885.002,885.002.49%480,099
Feb 24, 20262,665.002,820.002,615.002,815.002,815.005.63%462,693
Feb 23, 20262,700.002,735.002,640.002,665.002,665.00-447,336
Feb 20, 20262,625.002,670.002,595.002,665.002,665.001.14%165,075
Feb 19, 20262,595.002,650.002,530.002,635.002,635.002.13%227,534
Feb 13, 20262,600.002,625.002,530.002,580.002,580.00-1.53%250,517
Feb 12, 20262,730.002,740.002,605.002,620.002,620.00-3.32%430,615
Feb 11, 20262,550.002,800.002,535.002,710.002,710.006.27%785,093
Feb 10, 20262,545.002,600.002,515.002,550.002,550.000.20%274,596
Feb 9, 20262,580.002,635.002,480.002,545.002,545.001.80%379,855
Feb 6, 20262,450.002,535.002,340.002,500.002,500.001.42%376,768
Feb 5, 20262,435.002,505.002,400.002,465.002,465.001.23%321,008
Feb 4, 20262,345.002,530.002,335.002,435.002,435.004.73%544,403
Feb 3, 20262,310.002,340.002,250.002,325.002,325.000.87%286,521
Feb 2, 20262,295.002,350.002,260.002,305.002,305.00-0.65%236,053
Jan 30, 20262,325.002,340.002,235.002,320.002,320.00-0.22%272,148
Jan 29, 20262,320.002,405.002,270.002,325.002,325.000.22%216,226
Jan 28, 20262,310.002,350.002,275.002,320.002,320.000.43%156,472
Jan 27, 20262,295.002,350.002,230.002,310.002,310.00-243,152
Jan 26, 20262,325.002,350.002,295.002,310.002,310.00-0.65%180,910
Jan 23, 20262,345.002,425.002,290.002,325.002,325.00-0.85%389,219
Jan 22, 20262,480.002,575.002,345.002,345.002,345.00-3.10%312,800
Jan 21, 20262,380.002,455.002,305.002,420.002,420.000.41%283,790
Jan 20, 20262,360.002,435.002,305.002,410.002,410.001.69%295,029
Jan 19, 20262,335.002,395.002,265.002,370.002,370.001.50%257,993
Jan 16, 20262,390.002,420.002,300.002,335.002,335.00-2.30%352,307
Jan 15, 20262,250.002,470.002,160.002,390.002,390.006.22%1,071,498
Jan 14, 20262,150.002,310.002,120.002,250.002,250.004.65%800,897
Jan 13, 20262,085.002,160.002,065.002,150.002,150.003.12%150,769
Jan 12, 20262,040.002,105.002,040.002,085.002,085.002.21%105,251
Jan 9, 20262,010.002,080.002,010.002,040.002,040.001.49%71,778
Jan 8, 20262,060.002,065.002,005.002,010.002,010.00-3.37%137,429
Jan 7, 20262,110.002,120.002,045.002,080.002,080.00-1.42%109,260
Jan 6, 20262,165.002,170.002,075.002,110.002,110.00-1.17%126,873
Jan 5, 20262,155.002,175.002,125.002,135.002,135.00-0.93%44,982
Jan 2, 20262,165.002,185.002,130.002,155.002,155.00-0.46%70,566
Dec 30, 20252,195.002,195.002,145.002,165.002,165.00-0.46%35,979
Dec 29, 20252,200.002,200.002,125.002,175.002,175.00-2.68%121,846
Dec 26, 20252,230.002,245.002,200.002,235.002,160.00-119,286
Dec 24, 20252,260.002,270.002,225.002,235.002,160.000.22%44,402
Dec 23, 20252,230.002,290.002,210.002,230.002,155.17-0.89%89,696
Dec 22, 20252,240.002,265.002,215.002,250.002,174.502.04%62,803
Dec 19, 20252,210.002,250.002,185.002,205.002,131.01-0.90%104,857
Dec 18, 20252,195.002,225.002,175.002,225.002,150.340.23%86,572
Dec 17, 20252,230.002,260.002,185.002,220.002,145.50-0.45%101,882
Dec 16, 20252,295.002,295.002,200.002,230.002,155.17-2.41%93,321
Dec 15, 20252,255.002,305.002,240.002,285.002,208.321.11%111,370
Dec 12, 20252,215.002,260.002,200.002,260.002,184.162.49%82,582
Dec 11, 20252,220.002,225.002,185.002,205.002,131.01-85,439
Dec 10, 20252,260.002,265.002,200.002,205.002,131.01-2.65%112,683
Dec 9, 20252,270.002,340.002,185.002,265.002,188.99-1.52%170,482
Dec 8, 20252,215.002,330.002,190.002,300.002,222.824.07%330,428
Dec 5, 20252,200.002,210.002,150.002,210.002,135.840.68%120,003
Dec 4, 20252,220.002,245.002,165.002,195.002,121.34-1.13%74,892
Dec 3, 20252,190.002,230.002,170.002,220.002,145.501.37%163,929
Dec 2, 20252,120.002,195.002,120.002,190.002,116.512.34%165,968
Dec 1, 20252,110.002,150.002,110.002,140.002,068.190.47%87,707
Nov 28, 20252,100.002,140.002,100.002,130.002,058.521.43%75,216
Nov 27, 20252,100.002,120.002,080.002,100.002,029.530.48%39,991
Nov 26, 20252,045.002,100.002,045.002,090.002,019.871.95%82,204
Nov 25, 20252,100.002,125.002,050.002,050.001,981.21-1.91%58,070
Nov 24, 20252,095.002,110.002,065.002,090.002,019.87-0.24%99,293
Nov 21, 20252,110.002,165.002,050.002,095.002,024.70-1.87%185,414
Nov 20, 20252,100.002,155.002,070.002,135.002,063.362.64%83,717
Nov 19, 20252,060.002,115.002,045.002,080.002,010.201.22%144,941
Nov 18, 20252,160.002,165.002,055.002,055.001,986.04-3.75%360,479
Nov 17, 20252,175.002,195.002,110.002,135.002,063.36-1.39%132,587
Nov 14, 20252,100.002,170.002,055.002,165.002,092.352.61%335,652
Nov 13, 20252,125.002,180.002,105.002,110.002,039.19-0.94%52,454
Nov 12, 20252,125.002,170.002,100.002,130.002,058.520.47%130,332
Nov 11, 20252,115.002,165.002,095.002,120.002,048.860.47%133,694
Nov 10, 20252,050.002,120.002,045.002,110.002,039.192.93%146,579
Nov 7, 20252,000.002,075.001,996.002,050.001,981.21-110,684
Nov 6, 20252,030.002,085.001,987.002,050.001,981.211.49%147,019
Nov 5, 20252,045.002,055.001,951.002,020.001,952.21-1.94%211,655
Nov 4, 20252,145.002,145.002,025.002,060.001,990.87-1.67%183,636
Nov 3, 20252,135.002,155.002,060.002,095.002,024.70-1.87%186,076
Oct 31, 20252,155.002,200.002,100.002,135.002,063.36-1.16%113,339
Oct 30, 20252,290.002,290.002,150.002,160.002,087.52-3.79%237,598
Oct 29, 20252,215.002,245.002,175.002,245.002,169.660.67%174,738
Oct 28, 20252,225.002,230.002,170.002,230.002,155.17-148,257
Oct 27, 20252,190.002,245.002,190.002,230.002,155.171.83%152,934
Oct 24, 20252,240.002,250.002,175.002,190.002,116.51-188,158
Oct 23, 20252,380.002,380.002,180.002,190.002,116.51-8.18%457,066
Oct 22, 20252,350.002,465.002,305.002,385.002,304.971.71%222,635
Oct 21, 20252,405.002,560.002,325.002,345.002,266.31-2.90%707,223
Oct 20, 20252,310.002,440.002,275.002,415.002,333.964.55%462,696
Oct 17, 20252,170.002,340.002,170.002,310.002,232.485.96%948,717
Oct 16, 20252,170.002,200.002,120.002,180.002,106.851.40%232,748
Oct 15, 20252,050.002,165.002,050.002,150.002,077.854.12%273,747
Oct 14, 20252,070.002,100.002,045.002,065.001,995.70-0.96%198,369
Oct 13, 20252,000.002,085.001,970.002,085.002,015.032.96%221,622
Oct 10, 20252,130.002,150.001,999.002,025.001,957.05-4.48%502,659