Skip to main content
Hwaseung Enterprise Co., Ltd. (KRX:241590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,845.00
-95.00 (-1.92%)
Apr 29, 2026, 3:30 PM KST

Hwaseung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,945.004,945.004,840.004,845.004,845.00-1.92%66,987
Apr 28, 20264,770.004,975.004,740.004,940.004,940.003.56%215,393
Apr 27, 20264,730.005,050.004,730.004,770.004,770.002.80%409,088
Apr 24, 20264,575.004,720.004,565.004,640.004,640.001.64%100,087
Apr 23, 20264,600.004,635.004,515.004,565.004,565.00-0.54%132,143
Apr 22, 20264,655.004,700.004,580.004,590.004,590.00-1.40%63,293
Apr 21, 20264,615.004,710.004,590.004,655.004,655.000.87%100,064
Apr 20, 20264,665.004,670.004,590.004,615.004,615.00-0.32%95,959
Apr 17, 20264,670.004,670.004,600.004,630.004,630.000.11%55,466
Apr 16, 20264,585.004,670.004,585.004,625.004,625.001.43%94,876
Apr 15, 20264,580.004,650.004,545.004,560.004,560.000.22%76,974
Apr 14, 20264,540.004,605.004,525.004,550.004,550.000.55%87,897
Apr 13, 20264,605.004,605.004,515.004,525.004,525.00-2.06%52,070
Apr 10, 20264,525.004,635.004,490.004,620.004,620.002.67%64,232
Apr 9, 20264,550.004,595.004,465.004,500.004,500.00-1.75%112,773
Apr 8, 20264,530.004,610.004,530.004,580.004,580.002.46%72,330
Apr 7, 20264,530.004,570.004,465.004,470.004,470.00-0.67%37,176
Apr 6, 20264,565.004,585.004,485.004,500.004,500.00-1.42%53,343
Apr 3, 20264,510.004,595.004,510.004,565.004,565.001.44%66,017
Apr 2, 20264,695.004,750.004,490.004,500.004,500.00-4.05%80,423
Apr 1, 20264,575.004,750.004,565.004,690.004,690.004.22%76,031
Mar 31, 20264,550.004,550.004,460.004,500.004,500.00-0.55%72,549
Mar 30, 20264,555.004,595.004,460.004,525.004,525.00-1.95%52,208
Mar 27, 20264,550.004,635.004,510.004,615.004,615.000.22%83,011
Mar 26, 20264,735.004,770.004,580.004,605.004,605.00-2.64%133,410
Mar 25, 20264,660.004,780.004,660.004,730.004,730.000.64%53,318
Mar 24, 20264,715.004,760.004,630.004,700.004,700.000.75%80,705
Mar 23, 20264,850.004,855.004,595.004,665.004,665.00-3.81%160,281
Mar 20, 20264,720.004,865.004,700.004,850.004,850.002.43%87,513
Mar 19, 20264,740.004,780.004,690.004,735.004,735.00-1.46%129,747
Mar 18, 20264,785.004,830.004,760.004,805.004,805.000.42%88,141
Mar 17, 20264,750.004,805.004,745.004,785.004,785.000.74%47,170
Mar 16, 20264,745.004,790.004,700.004,750.004,750.00-0.63%58,830
Mar 13, 20264,790.004,860.004,680.004,780.004,780.00-0.52%90,872
Mar 12, 20264,835.004,900.004,805.004,805.004,805.00-0.62%59,838
Mar 11, 20264,790.004,955.004,790.004,835.004,835.00-0.21%89,030
Mar 10, 20264,860.004,875.004,760.004,845.004,845.003.09%91,834
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