Skip to main content
Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,700.00
-330.00 (-6.56%)
Mar 9, 2026, 3:30 PM KST

Hwaseung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,800.004,965.004,595.004,700.004,700.00-6.56%195,674
Mar 6, 20264,950.005,050.004,875.005,030.005,030.000.60%71,261
Mar 5, 20265,000.005,040.004,850.005,000.005,000.006.38%133,240
Mar 4, 20265,020.005,200.004,680.004,700.004,700.00-9.96%425,131
Mar 3, 20265,490.005,490.005,220.005,220.005,220.00-6.45%380,120
Feb 27, 20265,670.005,700.005,400.005,580.005,580.00-0.36%244,175
Feb 26, 20265,550.005,710.005,420.005,600.005,600.000.72%264,466
Feb 25, 20265,620.005,620.005,500.005,560.005,560.000.18%129,242
Feb 24, 20265,800.005,800.005,540.005,550.005,550.00-4.31%297,557
Feb 23, 20265,320.005,800.005,320.005,800.005,800.009.85%666,734
Feb 20, 20265,350.005,390.005,250.005,280.005,280.00-1.49%160,815
Feb 19, 20265,330.005,420.005,250.005,360.005,360.000.56%223,774
Feb 13, 20265,590.005,590.005,300.005,330.005,330.00-3.09%181,367
Feb 12, 20265,610.005,670.005,490.005,500.005,500.00-1.43%112,443
Feb 11, 20265,620.005,660.005,510.005,580.005,580.00-0.71%122,201
Feb 10, 20265,430.005,670.005,420.005,620.005,620.004.27%218,652
Feb 9, 20265,450.005,570.005,390.005,390.005,390.00-0.37%205,131
Feb 6, 20265,620.005,620.005,330.005,410.005,410.00-4.25%247,888
Feb 5, 20265,400.005,710.005,250.005,650.005,650.005.02%611,675
Feb 4, 20265,070.005,390.005,030.005,380.005,380.005.91%243,183
Feb 3, 20264,965.005,100.004,965.005,080.005,080.001.80%149,997
Feb 2, 20264,985.005,090.004,935.004,990.004,990.00-1.19%231,622
Jan 30, 20265,000.005,160.004,975.005,050.005,050.001.00%284,673
Jan 29, 20265,000.005,040.004,895.005,000.005,000.00-189,865
Jan 28, 20265,000.005,050.004,965.005,000.005,000.000.30%161,939
Jan 27, 20265,010.005,070.004,935.004,985.004,985.00-0.70%226,073
Jan 26, 20265,140.005,180.004,985.005,020.005,020.00-2.33%149,613
Jan 23, 20265,180.005,180.005,070.005,140.005,140.000.19%143,709
Jan 22, 20265,110.005,210.005,000.005,130.005,130.000.39%179,072
Jan 21, 20265,020.005,150.004,855.005,110.005,110.001.39%267,108
Jan 20, 20264,905.005,160.004,860.005,040.005,040.001.61%196,347
Jan 19, 20264,975.004,980.004,900.004,960.004,960.000.30%67,666
Jan 16, 20264,970.005,050.004,915.004,945.004,945.00-0.50%94,083
Jan 15, 20264,950.005,040.004,885.004,970.004,970.00-0.60%102,250
Jan 14, 20264,925.005,040.004,830.005,000.005,000.002.56%88,469
Jan 13, 20264,985.004,985.004,825.004,875.004,875.00-2.21%105,372
Jan 12, 20264,950.005,060.004,880.004,985.004,985.001.22%146,105
Jan 9, 20264,690.004,930.004,690.004,925.004,925.005.01%147,874
Jan 8, 20264,845.004,845.004,655.004,690.004,690.00-2.39%143,290
Jan 7, 20264,900.004,900.004,500.004,805.004,805.00-2.04%309,929
Jan 6, 20264,920.005,030.004,890.004,905.004,905.00-0.20%170,697
Jan 5, 20265,050.005,090.004,905.004,915.004,915.00-2.67%193,080
Jan 2, 20264,925.005,090.004,925.005,050.005,050.002.64%116,330
Dec 30, 20254,950.004,980.004,910.004,920.004,920.00-0.71%100,967
Dec 29, 20255,010.005,070.004,915.004,955.004,955.00-0.90%101,659
Dec 26, 20255,110.005,120.004,920.005,000.004,955.00-2.34%107,205
Dec 24, 20255,190.005,190.005,060.005,120.005,073.92-1.54%85,301
Dec 23, 20255,230.005,250.005,140.005,200.005,153.20-0.19%61,080
Dec 22, 20255,250.005,270.005,170.005,210.005,163.11-0.38%62,786
Dec 19, 20255,280.005,320.005,150.005,230.005,182.93-0.76%76,222
Dec 18, 20255,280.005,350.005,200.005,270.005,222.57-2.04%161,477
Dec 17, 20255,060.005,410.005,050.005,380.005,331.586.53%299,655
Dec 16, 20255,180.005,290.005,010.005,050.005,004.55-2.51%122,294
Dec 15, 20254,935.005,240.004,835.005,180.005,133.384.75%241,246
Dec 12, 20254,940.004,945.004,870.004,945.004,900.500.61%60,055
Dec 11, 20254,910.004,960.004,860.004,915.004,870.771.76%72,892
Dec 10, 20254,960.004,960.004,810.004,830.004,786.53-2.52%147,952
Dec 9, 20255,000.005,000.004,940.004,955.004,910.41-1.29%52,754
Dec 8, 20255,080.005,080.004,825.005,020.004,974.82-0.59%59,764
Dec 5, 20255,020.005,100.004,995.005,050.005,004.55-0.79%64,553
Dec 4, 20255,180.005,180.004,980.005,090.005,044.19-0.39%103,263
Dec 3, 20255,030.005,110.005,020.005,110.005,064.011.19%104,269
Dec 2, 20254,985.005,060.004,965.005,050.005,004.551.30%45,072
Dec 1, 20255,030.005,070.004,950.004,985.004,940.14-0.50%63,322
Nov 28, 20255,000.005,040.004,950.005,010.004,964.910.30%52,134
Nov 27, 20254,905.005,030.004,880.004,995.004,950.051.83%63,834
Nov 26, 20254,760.004,910.004,760.004,905.004,860.863.15%118,842
Nov 25, 20254,840.004,840.004,690.004,755.004,712.21-0.83%86,239
Nov 24, 20254,810.004,905.004,740.004,795.004,751.85-0.10%76,749
Nov 21, 20254,840.004,895.004,765.004,800.004,756.80-1.84%64,960
Nov 20, 20254,810.004,970.004,810.004,890.004,845.990.62%97,736
Nov 19, 20254,890.004,925.004,810.004,860.004,816.26-0.61%72,661
Nov 18, 20255,040.005,200.004,840.004,890.004,845.99-5.05%316,734
Nov 17, 20255,280.005,290.005,090.005,150.005,103.65-0.77%145,309
Nov 14, 20255,140.005,300.005,090.005,190.005,143.29-145,513
Nov 13, 20255,160.005,320.005,100.005,190.005,143.290.78%193,581
Nov 12, 20254,850.005,180.004,800.005,150.005,103.657.18%257,326
Nov 11, 20254,900.004,955.004,750.004,805.004,761.76-1.54%119,263
Nov 10, 20254,630.004,905.004,630.004,880.004,836.084.27%435,203
Nov 7, 20254,940.004,940.004,640.004,680.004,637.88-4.88%381,243
Nov 6, 20254,910.005,000.004,710.004,920.004,875.720.61%240,288
Nov 5, 20255,070.005,070.004,780.004,890.004,845.99-1.91%276,823
Nov 4, 20255,000.005,040.004,895.004,985.004,940.14-0.10%148,737
Nov 3, 20255,030.005,120.004,970.004,990.004,945.09-2.16%248,379
Oct 31, 20255,180.005,180.005,060.005,100.005,054.10-1.16%224,766
Oct 30, 20255,330.005,360.005,130.005,160.005,113.56-4.44%328,074
Oct 29, 20255,560.005,570.005,380.005,400.005,351.40-3.23%316,108
Oct 28, 20255,670.005,680.005,490.005,580.005,529.78-1.59%308,480
Oct 27, 20255,640.005,700.005,500.005,670.005,618.970.53%157,292
Oct 24, 20255,800.005,800.005,610.005,640.005,589.24-2.25%192,642
Oct 23, 20255,800.005,870.005,720.005,770.005,718.07-0.52%103,611
Oct 22, 20255,760.005,810.005,670.005,800.005,747.800.69%109,882
Oct 21, 20255,850.005,860.005,690.005,760.005,708.16-1.03%104,980
Oct 20, 20255,720.005,840.005,680.005,820.005,767.622.65%94,159
Oct 17, 20255,650.005,720.005,610.005,670.005,618.970.35%91,061
Oct 16, 20255,700.005,740.005,600.005,650.005,599.15-0.70%110,052
Oct 15, 20255,550.005,700.005,550.005,690.005,638.792.71%122,477
Oct 14, 20255,570.005,640.005,430.005,540.005,490.14-0.18%133,329
Oct 13, 20255,510.005,580.005,460.005,550.005,500.05-0.89%147,728
Oct 10, 20255,620.005,680.005,540.005,600.005,549.60-1.06%241,712