Skip to main content
Hwaseung Corporation Co.,Ltd. (KRX:013520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
-20.00 (-0.65%)
Apr 29, 2026, 3:30 PM KST

Hwaseung Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,120.003,120.003,030.003,075.003,075.00-0.65%96,210
Apr 28, 20263,140.003,160.003,060.003,095.003,095.00-0.80%109,198
Apr 27, 20262,950.003,190.002,950.003,120.003,120.005.76%297,363
Apr 24, 20262,885.002,965.002,850.002,950.002,950.002.43%73,096
Apr 23, 20262,890.002,905.002,820.002,880.002,880.00-121,862
Apr 22, 20262,890.002,905.002,825.002,880.002,880.00-0.35%67,474
Apr 21, 20262,915.002,915.002,870.002,890.002,890.000.70%69,290
Apr 20, 20262,900.002,915.002,870.002,870.002,870.00-1.88%75,715
Apr 17, 20262,920.002,925.002,850.002,925.002,925.000.52%68,351
Apr 16, 20262,960.002,960.002,890.002,910.002,910.00-1.02%118,841
Apr 15, 20262,935.002,965.002,895.002,940.002,940.002.80%128,688
Apr 14, 20262,855.002,950.002,855.002,860.002,860.000.70%91,047
Apr 13, 20262,870.002,900.002,800.002,840.002,840.00-1.56%82,817
Apr 10, 20262,835.002,955.002,830.002,885.002,885.003.22%191,149
Apr 9, 20262,820.002,825.002,750.002,795.002,795.00-0.89%97,303
Apr 8, 20262,750.002,840.002,750.002,820.002,820.005.03%82,151
Apr 7, 20262,725.002,760.002,670.002,685.002,685.00-1.83%99,648
Apr 6, 20262,710.002,810.002,710.002,735.002,735.00-48,217
Apr 3, 20262,700.002,755.002,660.002,735.002,735.002.24%67,411
Apr 2, 20262,845.002,855.002,625.002,675.002,675.00-5.64%140,351
Apr 1, 20262,660.002,835.002,650.002,835.002,835.008.00%65,054
Mar 31, 20262,675.002,675.002,575.002,625.002,625.00-2.78%126,412
Mar 30, 20262,705.002,755.002,605.002,700.002,700.00-2.00%72,079
Mar 27, 20262,735.002,770.002,660.002,755.002,755.000.18%69,430
Mar 26, 20262,885.002,885.002,740.002,750.002,750.00-4.68%93,966
Mar 25, 20262,940.002,940.002,810.002,885.002,885.001.41%81,091
Mar 24, 20262,830.002,885.002,770.002,845.002,845.001.61%133,542
Mar 23, 20262,850.002,885.002,750.002,800.002,800.00-2.78%133,558
Mar 20, 20262,830.002,900.002,795.002,880.002,880.001.77%198,329
Mar 19, 20262,910.002,915.002,820.002,830.002,830.00-3.08%166,857
Mar 18, 20262,995.003,045.002,920.002,920.002,920.00-1.68%241,835
Mar 17, 20263,005.003,050.002,930.002,970.002,970.00-0.67%280,070
Mar 16, 20262,995.003,040.002,955.002,990.002,990.00-1.16%118,920
Mar 13, 20262,975.003,045.002,910.003,025.003,025.000.83%142,526
Mar 12, 20263,100.003,165.002,950.003,000.003,000.00-3.23%306,386
Mar 11, 20263,105.003,220.003,020.003,100.003,100.000.98%310,925
Mar 10, 20263,125.003,135.003,020.003,070.003,070.001.66%397,621
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