Skip to main content
Hwaseung R&A Co., Ltd. (KRX:378850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,450.00
+20.00 (0.58%)
At close: Apr 29, 2026

Hwaseung R&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,435.003,465.003,400.003,450.003,450.000.58%48,055
Apr 28, 20263,470.003,470.003,405.003,430.003,430.00-0.58%34,842
Apr 27, 20263,420.003,495.003,370.003,450.003,450.001.02%54,030
Apr 24, 20263,400.003,440.003,355.003,415.003,415.000.44%30,427
Apr 23, 20263,385.003,440.003,345.003,400.003,400.000.74%37,811
Apr 22, 20263,375.003,400.003,320.003,375.003,375.00-33,863
Apr 21, 20263,405.003,420.003,350.003,375.003,375.00-46,694
Apr 20, 20263,440.003,440.003,365.003,375.003,375.00-1.89%42,524
Apr 17, 20263,460.003,460.003,390.003,440.003,440.00-21,887
Apr 16, 20263,420.003,470.003,410.003,440.003,440.000.58%50,021
Apr 15, 20263,500.003,500.003,270.003,420.003,420.00-0.44%55,059
Apr 14, 20263,450.003,490.003,385.003,435.003,435.001.48%30,508
Apr 13, 20263,385.003,420.003,325.003,385.003,385.00-22,962
Apr 10, 20263,395.003,410.003,315.003,385.003,385.000.74%27,465
Apr 9, 20263,350.003,375.003,290.003,360.003,360.000.90%21,598
Apr 8, 20263,285.003,350.003,280.003,330.003,330.002.94%51,315
Apr 7, 20263,235.003,280.003,170.003,235.003,235.00-30,857
Apr 6, 20263,260.003,285.003,220.003,235.003,235.00-1.67%29,059
Apr 3, 20263,385.003,395.003,250.003,290.003,290.001.39%30,393
Apr 2, 20263,435.003,435.003,240.003,245.003,245.00-4.56%69,605
Apr 1, 20263,315.003,420.003,315.003,400.003,400.004.29%47,072
Mar 31, 20263,270.003,375.003,245.003,260.003,260.00-2.83%57,596
Mar 30, 20263,430.003,460.003,330.003,355.003,355.00-6.15%124,141
Mar 27, 20263,555.003,620.003,460.003,575.003,575.00-46,892
Mar 26, 20263,605.003,625.003,565.003,575.003,575.00-0.83%41,067
Mar 25, 20263,650.003,675.003,605.003,605.003,605.00-0.83%61,426
Mar 24, 20263,665.003,685.003,545.003,635.003,635.000.55%75,887
Mar 23, 20263,715.003,750.003,615.003,615.003,615.00-3.21%75,362
Mar 20, 20263,640.003,750.003,600.003,735.003,735.002.61%65,028
Mar 19, 20263,625.003,670.003,580.003,640.003,640.00-0.55%30,375
Mar 18, 20263,580.003,675.003,580.003,660.003,660.002.23%41,190
Mar 17, 20263,595.003,625.003,550.003,580.003,580.000.85%29,292
Mar 16, 20263,560.003,590.003,510.003,550.003,550.00-0.84%48,866
Mar 13, 20263,640.003,645.003,580.003,580.003,580.00-2.32%66,650
Mar 12, 20263,635.003,690.003,550.003,665.003,665.000.69%46,105
Mar 11, 20263,610.003,670.003,570.003,640.003,640.001.25%111,535
Mar 10, 20263,650.003,650.003,465.003,595.003,595.004.20%76,858
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