Skip to main content
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
-115.00 (-3.21%)
Last updated: Mar 9, 2026, 2:52 PM KST

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,540.003,540.003,360.003,450.003,450.00-3.63%75,958
Mar 6, 20263,560.003,670.003,520.003,580.003,580.000.28%78,441
Mar 5, 20263,420.003,715.003,420.003,570.003,570.005.00%227,258
Mar 4, 20263,550.003,575.003,180.003,400.003,400.00-5.82%272,439
Mar 3, 20263,755.003,785.003,610.003,610.003,610.00-5.87%296,340
Feb 27, 20263,860.004,050.003,755.003,835.003,835.00-2.17%1,079,672
Feb 26, 20263,745.004,500.003,695.003,920.003,920.004.67%3,562,480
Feb 25, 20263,720.003,840.003,680.003,745.003,745.000.67%275,360
Feb 24, 20263,685.003,720.003,625.003,720.003,720.000.95%75,381
Feb 23, 20263,705.003,740.003,650.003,685.003,685.00-93,040
Feb 20, 20263,710.003,720.003,635.003,685.003,685.00-0.67%64,840
Feb 19, 20263,605.003,800.003,570.003,710.003,710.003.06%99,180
Feb 13, 20263,660.003,680.003,580.003,600.003,600.00-1.64%58,096
Feb 12, 20263,675.003,735.003,655.003,660.003,660.00-0.27%138,239
Feb 11, 20263,655.003,690.003,585.003,670.003,670.000.96%101,531
Feb 10, 20263,580.003,650.003,575.003,635.003,635.001.54%59,548
Feb 9, 20263,600.003,650.003,560.003,580.003,580.000.99%65,794
Feb 6, 20263,530.003,580.003,400.003,545.003,545.00-0.98%110,737
Feb 5, 20263,635.003,665.003,550.003,580.003,580.00-1.24%128,282
Feb 4, 20263,575.003,650.003,555.003,625.003,625.001.40%169,343
Feb 3, 20263,590.003,590.003,485.003,575.003,575.002.58%55,332
Feb 2, 20263,515.003,615.003,430.003,485.003,485.00-1.27%135,075
Jan 30, 20263,590.003,615.003,475.003,530.003,530.00-1.67%149,729
Jan 29, 20263,495.003,635.003,470.003,590.003,590.002.87%183,577
Jan 28, 20263,460.003,530.003,455.003,490.003,490.001.16%108,718
Jan 27, 20263,470.003,485.003,395.003,450.003,450.00-1.00%93,413
Jan 26, 20263,550.003,560.003,410.003,485.003,485.00-1.55%153,502
Jan 23, 20263,620.003,745.003,485.003,540.003,540.00-1.67%207,273
Jan 22, 20263,700.003,870.003,550.003,600.003,600.000.56%568,359
Jan 21, 20263,465.003,585.003,420.003,580.003,580.002.43%213,286
Jan 20, 20263,545.003,580.003,375.003,495.003,495.00-1.27%176,448
Jan 19, 20263,480.003,595.003,420.003,540.003,540.003.81%308,741
Jan 16, 20263,450.003,625.003,405.003,410.003,410.00-1.16%481,026
Jan 15, 20263,440.003,505.003,375.003,450.003,450.000.29%143,220
Jan 14, 20263,390.003,510.003,340.003,440.003,440.001.78%255,068
Jan 13, 20263,330.003,430.003,300.003,380.003,380.001.50%157,114
Jan 12, 20263,135.003,520.003,130.003,330.003,330.006.39%452,044
Jan 9, 20263,165.003,225.003,125.003,130.003,130.00-1.11%78,941
Jan 8, 20263,245.003,250.003,105.003,165.003,165.00-2.62%109,353
Jan 7, 20263,320.003,345.003,200.003,250.003,250.00-2.69%197,254
Jan 6, 20263,275.003,445.003,270.003,340.003,340.001.98%370,245
Jan 5, 20263,310.003,350.003,275.003,275.003,275.00-1.21%82,639
Jan 2, 20263,270.003,360.003,260.003,315.003,315.001.38%53,231
Dec 30, 20253,250.003,310.003,250.003,270.003,270.00-0.15%23,630
Dec 29, 20253,270.003,350.003,250.003,275.003,275.00-0.76%31,714
Dec 26, 20253,270.003,300.003,245.003,300.003,225.000.92%48,965
Dec 24, 20253,275.003,295.003,250.003,270.003,195.68-21,279
Dec 23, 20253,305.003,365.003,250.003,270.003,195.68-1.95%47,357
Dec 22, 20253,320.003,370.003,310.003,335.003,259.201.06%38,728
Dec 19, 20253,310.003,430.003,260.003,300.003,225.00-0.15%44,782
Dec 18, 20253,265.003,335.003,205.003,305.003,229.89-0.90%58,770
Dec 17, 20253,260.003,350.003,260.003,335.003,259.202.46%78,129
Dec 16, 20253,335.003,375.003,255.003,255.003,181.02-2.98%59,109
Dec 15, 20253,385.003,395.003,340.003,355.003,278.75-1.03%30,329
Dec 12, 20253,375.003,410.003,365.003,390.003,312.950.59%69,912
Dec 11, 20253,320.003,390.003,320.003,370.003,293.411.51%77,048
Dec 10, 20253,325.003,365.003,300.003,320.003,244.55-1.48%90,428
Dec 9, 20253,355.003,390.003,320.003,370.003,293.41-0.30%70,360
Dec 8, 20253,385.003,395.003,315.003,380.003,303.180.15%103,224
Dec 5, 20253,290.003,400.003,275.003,375.003,298.302.27%163,338
Dec 4, 20253,285.003,335.003,250.003,300.003,225.000.76%105,191
Dec 3, 20253,280.003,285.003,235.003,275.003,200.570.46%54,272
Dec 2, 20253,245.003,290.003,215.003,260.003,185.911.24%41,448
Dec 1, 20253,245.003,280.003,180.003,220.003,146.82-0.92%71,387
Nov 28, 20253,150.003,265.003,150.003,250.003,176.143.17%75,123
Nov 27, 20253,145.003,180.003,135.003,150.003,078.410.32%28,276
Nov 26, 20253,095.003,170.003,090.003,140.003,068.640.80%42,478
Nov 25, 20253,095.003,145.003,065.003,115.003,044.200.81%42,313
Nov 24, 20253,075.003,170.003,075.003,090.003,019.770.49%57,840
Nov 21, 20253,100.003,125.003,065.003,075.003,005.11-1.28%37,753
Nov 20, 20253,060.003,150.003,060.003,115.003,044.201.14%27,303
Nov 19, 20253,040.003,125.003,025.003,080.003,010.000.98%56,717
Nov 18, 20253,055.003,105.003,045.003,050.002,980.68-1.29%72,632
Nov 17, 20253,135.003,135.003,050.003,090.003,019.771.15%65,935
Nov 14, 20253,095.003,115.003,045.003,055.002,985.57-1.29%54,492
Nov 13, 20253,070.003,130.003,070.003,095.003,024.66-0.16%53,155
Nov 12, 20253,050.003,135.003,035.003,100.003,029.551.64%71,622
Nov 11, 20253,050.003,115.003,020.003,050.002,980.68-0.97%65,425
Nov 10, 20253,030.003,090.003,025.003,080.003,010.002.84%49,546
Nov 7, 20253,090.003,130.002,990.002,995.002,926.93-3.07%96,351
Nov 6, 20253,040.003,090.003,010.003,090.003,019.771.64%69,874
Nov 5, 20253,060.003,065.002,990.003,040.002,970.91-0.65%98,344
Nov 4, 20253,120.003,120.003,055.003,060.002,990.45-1.92%145,937
Nov 3, 20253,190.003,190.003,110.003,120.003,049.09-2.19%161,692
Oct 31, 20253,180.003,245.003,160.003,190.003,117.500.31%86,372
Oct 30, 20253,365.003,480.003,175.003,180.003,107.73-1.70%212,133
Oct 29, 20253,235.003,255.003,190.003,235.003,161.48-96,271
Oct 28, 20253,290.003,290.003,230.003,235.003,161.48-1.22%119,109
Oct 27, 20253,290.003,320.003,270.003,275.003,200.57-0.46%103,915
Oct 24, 20253,315.003,355.003,250.003,290.003,215.23-0.75%96,410
Oct 23, 20253,380.003,390.003,315.003,315.003,239.66-2.93%87,368
Oct 22, 20253,405.003,415.003,305.003,415.003,337.391.49%113,035
Oct 21, 20253,400.003,455.003,355.003,365.003,288.52-0.30%216,645
Oct 20, 20253,370.003,450.003,330.003,375.003,298.300.15%228,647
Oct 17, 20253,355.003,420.003,310.003,370.003,293.410.45%153,715
Oct 16, 20253,345.003,475.003,270.003,355.003,278.752.60%430,692
Oct 15, 20253,195.003,275.003,195.003,270.003,195.682.35%73,807
Oct 14, 20253,185.003,245.003,175.003,195.003,122.39-83,151
Oct 13, 20253,200.003,245.003,155.003,195.003,122.39-1.54%71,155
Oct 10, 20253,260.003,300.003,190.003,245.003,171.25-0.61%164,967