Skip to main content
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,375.00
+75.00 (2.27%)
At close: Dec 5, 2025

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,290.003,400.003,275.003,375.003,375.002.27%161,135
Dec 4, 20253,285.003,335.003,250.003,300.003,300.000.76%105,191
Dec 3, 20253,280.003,285.003,235.003,275.003,275.000.46%54,262
Dec 2, 20253,245.003,290.003,215.003,260.003,260.001.24%40,836
Dec 1, 20253,245.003,280.003,180.003,220.003,220.00-0.92%71,342
Nov 28, 20253,150.003,265.003,150.003,250.003,250.003.17%75,123
Nov 27, 20253,145.003,180.003,135.003,150.003,150.000.32%28,206
Nov 26, 20253,095.003,170.003,090.003,140.003,140.000.80%42,478
Nov 25, 20253,095.003,145.003,065.003,115.003,115.000.81%42,313
Nov 24, 20253,075.003,170.003,075.003,090.003,090.000.49%57,171
Nov 21, 20253,100.003,125.003,065.003,075.003,075.00-1.28%37,586
Nov 20, 20253,060.003,150.003,060.003,115.003,115.001.14%27,303
Nov 19, 20253,040.003,125.003,025.003,080.003,080.000.98%56,717
Nov 18, 20253,055.003,105.003,045.003,050.003,050.00-1.29%72,632
Nov 17, 20253,135.003,135.003,050.003,090.003,090.001.15%65,935
Nov 14, 20253,095.003,115.003,045.003,055.003,055.00-1.29%54,492
Nov 13, 20253,070.003,130.003,070.003,095.003,095.00-0.16%53,155
Nov 12, 20253,050.003,135.003,035.003,100.003,100.001.64%71,622
Nov 11, 20253,050.003,115.003,020.003,050.003,050.00-0.97%65,425
Nov 10, 20253,030.003,090.003,025.003,080.003,080.002.84%49,546
Nov 7, 20253,090.003,130.002,990.002,995.002,995.00-3.07%96,351
Nov 6, 20253,040.003,090.003,010.003,090.003,090.001.64%69,874
Nov 5, 20253,060.003,065.002,990.003,040.003,040.00-0.65%98,344
Nov 4, 20253,120.003,120.003,055.003,060.003,060.00-1.92%145,937
Nov 3, 20253,190.003,190.003,110.003,120.003,120.00-2.19%161,692
Oct 31, 20253,180.003,245.003,160.003,190.003,190.000.31%86,372
Oct 30, 20253,365.003,480.003,175.003,180.003,180.00-1.70%212,133
Oct 29, 20253,235.003,255.003,190.003,235.003,235.00-96,271
Oct 28, 20253,290.003,290.003,230.003,235.003,235.00-1.22%119,109
Oct 27, 20253,290.003,320.003,270.003,275.003,275.00-0.46%103,915
Oct 24, 20253,315.003,355.003,250.003,290.003,290.00-0.75%96,410
Oct 23, 20253,380.003,390.003,315.003,315.003,315.00-2.93%87,368
Oct 22, 20253,405.003,415.003,305.003,415.003,415.001.49%113,035
Oct 21, 20253,400.003,455.003,355.003,365.003,365.00-0.30%216,645
Oct 20, 20253,370.003,450.003,330.003,375.003,375.000.15%228,647
Oct 17, 20253,355.003,420.003,310.003,370.003,370.000.45%153,715
Oct 16, 20253,345.003,475.003,270.003,355.003,355.002.60%430,692
Oct 15, 20253,195.003,275.003,195.003,270.003,270.002.35%73,807
Oct 14, 20253,185.003,245.003,175.003,195.003,195.00-83,151
Oct 13, 20253,200.003,245.003,155.003,195.003,195.00-1.54%71,155
Oct 10, 20253,260.003,300.003,190.003,245.003,245.00-0.61%164,967
Oct 2, 20253,270.003,330.003,250.003,265.003,265.00-0.15%145,432
Oct 1, 20253,285.003,310.003,250.003,270.003,270.00-0.30%141,780
Sep 30, 20253,365.003,380.003,280.003,280.003,280.00-2.53%302,167
Sep 29, 20253,315.003,640.003,285.003,365.003,365.001.66%2,572,579
Sep 26, 20253,340.003,695.003,255.003,310.003,310.00-0.90%2,281,964
Sep 25, 20253,335.003,370.003,305.003,340.003,340.000.15%175,857
Sep 24, 20253,395.003,400.003,300.003,335.003,335.00-1.77%262,710
Sep 23, 20253,420.003,490.003,395.003,395.003,395.00-0.73%149,079
Sep 22, 20253,420.003,505.003,405.003,420.003,420.00-226,757
Sep 19, 20253,470.003,505.003,410.003,420.003,420.00-2.15%226,235
Sep 18, 20253,480.003,530.003,450.003,495.003,495.000.43%210,150
Sep 17, 20253,480.003,520.003,430.003,480.003,480.000.43%297,268
Sep 16, 20253,610.003,610.003,460.003,465.003,465.00-4.15%466,113
Sep 15, 20253,600.003,650.003,535.003,615.003,615.001.12%620,614
Sep 12, 20253,695.003,775.003,570.003,575.003,575.00-4.28%1,214,566
Sep 11, 20253,755.004,030.003,705.003,735.003,735.003.75%8,347,687
Sep 10, 20253,700.003,750.003,585.003,600.003,600.00-3.10%1,360,753
Sep 9, 20254,125.004,145.003,680.003,715.003,715.00-4.74%5,199,516
Sep 8, 20252,995.003,900.002,985.003,900.003,900.0030.00%11,738,910
Sep 5, 20252,990.003,015.002,980.003,000.003,000.000.50%18,758
Sep 4, 20253,005.003,005.002,975.002,985.002,985.00-0.50%11,822
Sep 3, 20252,955.003,000.002,940.003,000.003,000.001.52%17,641
Sep 2, 20252,955.002,995.002,930.002,955.002,955.00-0.84%21,595
Sep 1, 20253,015.003,015.002,980.002,980.002,980.00-1.16%25,059
Aug 29, 20253,010.003,035.002,995.003,015.003,015.000.33%20,715
Aug 28, 20253,005.003,045.002,995.003,005.003,005.000.33%22,500
Aug 27, 20253,025.003,060.002,980.002,995.002,995.00-0.99%49,474
Aug 26, 20253,035.003,070.003,010.003,025.003,025.00-1.14%31,639
Aug 25, 20253,085.003,105.003,035.003,060.003,060.00-0.65%59,664
Aug 22, 20253,075.003,120.003,060.003,080.003,080.00-0.32%12,236
Aug 21, 20253,040.003,115.003,035.003,090.003,090.001.64%24,438
Aug 20, 20253,085.003,100.002,995.003,040.003,040.00-1.94%56,072
Aug 19, 20253,105.003,145.003,070.003,100.003,100.00-0.48%39,622
Aug 18, 20253,200.003,215.003,080.003,115.003,115.00-2.96%90,283
Aug 14, 20253,225.003,270.003,210.003,210.003,210.00-0.47%8,425
Aug 13, 20253,260.003,270.003,225.003,225.003,225.00-1.23%26,072
Aug 12, 20253,225.003,285.003,215.003,265.003,265.001.40%33,082
Aug 11, 20253,260.003,260.003,195.003,220.003,220.000.47%21,402
Aug 8, 20253,245.003,250.003,195.003,205.003,205.000.16%27,465
Aug 7, 20253,220.003,220.003,195.003,200.003,200.000.16%24,350
Aug 6, 20253,260.003,260.003,175.003,195.003,195.00-0.47%23,129
Aug 5, 20253,230.003,250.003,185.003,210.003,210.000.94%26,194
Aug 4, 20253,200.003,205.003,115.003,180.003,180.000.95%29,424
Aug 1, 20253,260.003,265.003,145.003,150.003,150.00-2.93%86,444
Jul 31, 20253,360.003,405.003,245.003,245.003,245.00-2.55%90,228
Jul 30, 20253,300.003,380.003,285.003,330.003,330.000.91%61,995
Jul 29, 20253,260.003,320.003,200.003,300.003,300.001.38%63,616
Jul 28, 20253,315.003,360.003,230.003,255.003,255.00-1.81%156,424
Jul 25, 20253,340.003,375.003,305.003,315.003,315.00-0.75%68,102
Jul 24, 20253,365.003,425.003,300.003,340.003,340.00-0.74%176,231
Jul 23, 20253,350.003,660.003,300.003,365.003,365.000.90%1,269,000
Jul 22, 20253,410.003,410.003,315.003,335.003,335.00-1.91%28,945
Jul 21, 20253,385.003,405.003,355.003,400.003,400.000.44%39,526
Jul 18, 20253,350.003,385.003,310.003,385.003,385.001.20%40,668
Jul 17, 20253,320.003,350.003,285.003,345.003,345.000.75%36,334
Jul 16, 20253,350.003,350.003,300.003,320.003,320.00-0.90%29,159
Jul 15, 20253,380.003,380.003,340.003,350.003,350.00-1.18%85,291
Jul 14, 20253,340.003,400.003,340.003,390.003,390.001.95%60,866
Jul 11, 20253,330.003,360.003,290.003,325.003,325.00-0.15%68,170