Skip to main content
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
+15.00 (0.68%)
At close: Dec 5, 2025

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,200.002,210.002,150.002,210.002,210.000.68%120,003
Dec 4, 20252,220.002,245.002,165.002,195.002,195.00-1.13%74,782
Dec 3, 20252,190.002,230.002,170.002,220.002,220.001.37%161,674
Dec 2, 20252,120.002,195.002,120.002,190.002,190.002.34%165,892
Dec 1, 20252,110.002,150.002,110.002,140.002,140.000.47%87,694
Nov 28, 20252,100.002,140.002,100.002,130.002,130.001.43%75,216
Nov 27, 20252,100.002,120.002,080.002,100.002,100.000.48%39,770
Nov 26, 20252,045.002,100.002,045.002,090.002,090.001.95%82,194
Nov 25, 20252,100.002,125.002,050.002,050.002,050.00-1.91%58,070
Nov 24, 20252,095.002,110.002,065.002,090.002,090.00-0.24%99,136
Nov 21, 20252,110.002,165.002,050.002,095.002,095.00-1.87%185,414
Nov 20, 20252,100.002,155.002,070.002,135.002,135.002.64%82,955
Nov 19, 20252,060.002,115.002,045.002,080.002,080.001.22%144,941
Nov 18, 20252,160.002,165.002,055.002,055.002,055.00-3.75%360,479
Nov 17, 20252,175.002,195.002,110.002,135.002,135.00-1.39%132,587
Nov 14, 20252,100.002,170.002,055.002,165.002,165.002.61%335,652
Nov 13, 20252,125.002,180.002,105.002,110.002,110.00-0.94%52,454
Nov 12, 20252,125.002,170.002,100.002,130.002,130.000.47%130,332
Nov 11, 20252,115.002,165.002,095.002,120.002,120.000.47%133,694
Nov 10, 20252,050.002,120.002,045.002,110.002,110.002.93%146,579
Nov 7, 20252,000.002,075.001,996.002,050.002,050.00-110,684
Nov 6, 20252,030.002,085.001,987.002,050.002,050.001.49%147,019
Nov 5, 20252,045.002,055.001,951.002,020.002,020.00-1.94%211,655
Nov 4, 20252,145.002,145.002,025.002,060.002,060.00-1.67%183,636
Nov 3, 20252,135.002,155.002,060.002,095.002,095.00-1.87%186,076
Oct 31, 20252,155.002,200.002,100.002,135.002,135.00-1.16%113,339
Oct 30, 20252,290.002,290.002,150.002,160.002,160.00-3.79%237,598
Oct 29, 20252,215.002,245.002,175.002,245.002,245.000.67%174,738
Oct 28, 20252,225.002,230.002,170.002,230.002,230.00-148,257
Oct 27, 20252,190.002,245.002,190.002,230.002,230.001.83%152,934
Oct 24, 20252,240.002,250.002,175.002,190.002,190.00-188,158
Oct 23, 20252,380.002,380.002,180.002,190.002,190.00-8.18%457,066
Oct 22, 20252,350.002,465.002,305.002,385.002,385.001.71%222,635
Oct 21, 20252,405.002,560.002,325.002,345.002,345.00-2.90%707,223
Oct 20, 20252,310.002,440.002,275.002,415.002,415.004.55%462,696
Oct 17, 20252,170.002,340.002,170.002,310.002,310.005.96%948,717
Oct 16, 20252,170.002,200.002,120.002,180.002,180.001.40%232,748
Oct 15, 20252,050.002,165.002,050.002,150.002,150.004.12%273,747
Oct 14, 20252,070.002,100.002,045.002,065.002,065.00-0.96%198,369
Oct 13, 20252,000.002,085.001,970.002,085.002,085.002.96%221,622
Oct 10, 20252,130.002,150.001,999.002,025.002,025.00-4.48%502,659
Oct 2, 20252,100.002,140.002,095.002,120.002,120.001.92%232,891
Oct 1, 20252,085.002,100.002,060.002,080.002,080.000.24%124,278
Sep 30, 20252,105.002,115.002,060.002,075.002,075.00-1.19%124,324
Sep 29, 20252,100.002,110.002,035.002,100.002,100.000.72%321,269
Sep 26, 20252,100.002,140.001,998.002,085.002,085.000.24%586,386
Sep 25, 20252,010.002,105.002,005.002,080.002,080.004.00%414,076
Sep 24, 20251,996.002,025.001,990.002,000.002,000.00-0.50%81,062
Sep 23, 20252,005.002,050.002,000.002,010.002,010.00-0.74%121,488
Sep 22, 20252,020.002,040.001,998.002,025.002,025.00-105,502
Sep 19, 20251,997.002,030.001,985.002,025.002,025.001.25%153,061
Sep 18, 20251,948.002,045.001,943.002,000.002,000.002.09%297,840
Sep 17, 20251,940.001,967.001,920.001,959.001,959.000.98%99,312
Sep 16, 20251,940.001,942.001,911.001,940.001,940.00-129,477
Sep 15, 20251,940.001,950.001,919.001,940.001,940.00-0.51%129,632
Sep 12, 20251,959.001,978.001,925.001,950.001,950.00-0.46%189,375
Sep 11, 20251,921.001,970.001,921.001,959.001,959.001.98%157,835
Sep 10, 20251,946.001,980.001,921.001,921.001,921.00-1.08%235,876
Sep 9, 20252,010.002,015.001,939.001,942.001,942.00-3.14%709,918
Sep 8, 20251,934.002,195.001,915.002,005.002,005.003.67%6,072,316
Sep 5, 20251,942.001,943.001,912.001,934.001,934.00-0.41%63,281
Sep 4, 20251,933.001,967.001,914.001,942.001,942.00-0.31%28,768
Sep 3, 20251,943.001,959.001,906.001,948.001,948.00-0.20%68,915
Sep 2, 20251,931.001,959.001,924.001,952.001,952.000.98%16,333
Sep 1, 20251,903.001,990.001,901.001,933.001,933.000.68%65,869
Aug 29, 20251,965.001,970.001,910.001,920.001,920.00-2.29%53,179
Aug 28, 20251,989.001,990.001,959.001,965.001,965.00-1.26%34,644
Aug 27, 20251,996.002,015.001,960.001,990.001,990.00-0.45%32,939
Aug 26, 20252,000.002,015.001,976.001,999.001,999.00-0.55%122,496
Aug 25, 20252,035.002,040.001,995.002,010.002,010.00-1.23%89,582
Aug 22, 20252,015.002,060.001,960.002,035.002,035.000.25%212,030
Aug 21, 20251,904.002,050.001,904.002,030.002,030.005.84%271,402
Aug 20, 20251,910.001,955.001,851.001,918.001,918.000.42%118,868
Aug 19, 20251,923.001,926.001,897.001,910.001,910.00-0.68%74,021
Aug 18, 20251,896.001,945.001,869.001,923.001,923.001.32%138,356
Aug 14, 20251,893.001,910.001,881.001,898.001,898.000.16%32,860
Aug 13, 20251,895.001,917.001,867.001,895.001,895.00-79,864
Aug 12, 20251,889.001,918.001,873.001,895.001,895.000.32%30,945
Aug 11, 20251,890.001,894.001,852.001,889.001,889.00-63,407
Aug 8, 20251,888.001,934.001,873.001,889.001,889.00-0.74%83,509
Aug 7, 20251,924.001,924.001,890.001,903.001,903.00-0.16%80,508
Aug 6, 20251,903.001,910.001,879.001,906.001,906.000.16%23,788
Aug 5, 20251,875.001,916.001,875.001,903.001,903.001.60%53,116
Aug 4, 20251,836.001,889.001,824.001,873.001,873.001.35%40,861
Aug 1, 20251,906.001,916.001,822.001,848.001,848.00-3.60%117,359
Jul 31, 20251,965.001,965.001,886.001,917.001,917.00-0.52%68,994
Jul 30, 20251,882.001,939.001,872.001,927.001,927.002.39%122,961
Jul 29, 20251,899.001,903.001,857.001,882.001,882.00-0.42%141,049
Jul 28, 20251,921.001,934.001,872.001,890.001,890.00-2.28%187,353
Jul 25, 20251,976.001,976.001,920.001,934.001,934.00-2.13%167,142
Jul 24, 20252,055.002,105.001,971.001,976.001,976.00-5.00%439,508
Jul 23, 20252,040.002,100.001,998.002,080.002,080.000.97%422,654
Jul 22, 20252,070.002,090.001,999.002,060.002,060.00-1.20%247,300
Jul 21, 20252,155.002,155.002,060.002,085.002,085.00-3.25%194,780
Jul 18, 20252,175.002,190.002,080.002,155.002,155.00-0.92%277,012
Jul 17, 20252,180.002,190.002,130.002,175.002,175.00-55,418
Jul 16, 20252,135.002,185.002,125.002,175.002,175.001.87%73,571
Jul 15, 20252,170.002,170.002,110.002,135.002,135.00-1.61%88,221
Jul 14, 20252,135.002,195.002,135.002,170.002,170.000.70%128,485
Jul 11, 20252,180.002,180.002,105.002,155.002,155.000.23%112,727