Hwaseung Corporation Co.,Ltd. (013520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2,020.00 | 2,085.00 | 2,010.00 | 2,070.00 | 2,070.00 | 386,068 |
| 27 June 2024 | 2,005.00 | 2,055.00 | 1,997.00 | 2,020.00 | 2,020.00 | 299,383 |
| 26 June 2024 | 2,030.00 | 2,035.00 | 1,990.00 | 2,005.00 | 2,005.00 | 158,580 |
| 25 June 2024 | 1,983.00 | 2,095.00 | 1,980.00 | 2,025.00 | 2,025.00 | 568,022 |
| 24 June 2024 | 2,000.00 | 2,010.00 | 1,978.00 | 1,984.00 | 1,984.00 | 318,829 |
| 21 June 2024 | 2,150.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,204,606 |
| 20 June 2024 | 1,994.00 | 2,090.00 | 1,983.00 | 2,010.00 | 2,010.00 | 900,405 |
| 19 June 2024 | 2,010.00 | 2,045.00 | 1,982.00 | 2,010.00 | 2,010.00 | 749,755 |
| 18 June 2024 | 2,110.00 | 2,130.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,574,759 |
| 17 June 2024 | 1,985.00 | 2,510.00 | 1,971.00 | 2,110.00 | 2,110.00 | 17,890,273 |
| 14 June 2024 | 1,961.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 46,505 |
| 13 June 2024 | 2,000.00 | 2,005.00 | 1,951.00 | 1,957.00 | 1,957.00 | 82,672 |
| 12 June 2024 | 1,994.00 | 2,020.00 | 1,979.00 | 2,000.00 | 2,000.00 | 139,862 |
| 11 June 2024 | 1,993.00 | 2,045.00 | 1,970.00 | 2,000.00 | 2,000.00 | 160,024 |
| 10 June 2024 | 1,956.00 | 2,000.00 | 1,956.00 | 1,975.00 | 1,975.00 | 58,775 |
| 07 June 2024 | 1,970.00 | 1,971.00 | 1,940.00 | 1,967.00 | 1,967.00 | 27,223 |
| 05 June 2024 | 1,940.00 | 1,987.00 | 1,940.00 | 1,957.00 | 1,957.00 | 22,860 |
| 04 June 2024 | 1,952.00 | 1,965.00 | 1,938.00 | 1,953.00 | 1,953.00 | 33,801 |
| 03 June 2024 | 1,950.00 | 1,977.00 | 1,931.00 | 1,949.00 | 1,949.00 | 37,460 |
| 31 May 2024 | 1,942.00 | 1,977.00 | 1,940.00 | 1,950.00 | 1,950.00 | 48,686 |
| 30 May 2024 | 1,963.00 | 1,964.00 | 1,930.00 | 1,947.00 | 1,947.00 | 54,947 |
| 29 May 2024 | 1,996.00 | 2,010.00 | 1,948.00 | 1,969.00 | 1,969.00 | 124,199 |
| 28 May 2024 | 2,010.00 | 2,035.00 | 1,959.00 | 1,993.00 | 1,993.00 | 175,875 |
| 27 May 2024 | 1,940.00 | 2,020.00 | 1,940.00 | 2,010.00 | 2,010.00 | 199,570 |
| 24 May 2024 | 1,912.00 | 1,947.00 | 1,890.00 | 1,939.00 | 1,939.00 | 108,921 |
| 23 May 2024 | 1,885.00 | 1,922.00 | 1,881.00 | 1,913.00 | 1,913.00 | 52,012 |
| 22 May 2024 | 1,855.00 | 1,985.00 | 1,853.00 | 1,884.00 | 1,884.00 | 396,454 |
| 21 May 2024 | 1,884.00 | 1,892.00 | 1,849.00 | 1,861.00 | 1,861.00 | 98,499 |
| 20 May 2024 | 1,879.00 | 1,898.00 | 1,870.00 | 1,884.00 | 1,884.00 | 53,924 |
| 17 May 2024 | 1,931.00 | 1,931.00 | 1,872.00 | 1,898.00 | 1,898.00 | 189,930 |
| 16 May 2024 | 1,796.00 | 2,070.00 | 1,796.00 | 1,900.00 | 1,900.00 | 1,207,962 |
| 14 May 2024 | 1,807.00 | 1,814.00 | 1,790.00 | 1,803.00 | 1,803.00 | 26,869 |
| 13 May 2024 | 1,799.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,805.00 | 27,465 |
| 10 May 2024 | 1,801.00 | 1,809.00 | 1,785.00 | 1,804.00 | 1,804.00 | 26,671 |
| 09 May 2024 | 1,789.00 | 1,815.00 | 1,777.00 | 1,803.00 | 1,803.00 | 46,508 |
| 08 May 2024 | 1,810.00 | 1,817.00 | 1,785.00 | 1,806.00 | 1,806.00 | 51,693 |
| 07 May 2024 | 1,845.00 | 1,845.00 | 1,784.00 | 1,816.00 | 1,816.00 | 74,679 |
| 03 May 2024 | 1,808.00 | 1,824.00 | 1,804.00 | 1,813.00 | 1,813.00 | 32,612 |
| 02 May 2024 | 1,840.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,820.00 | 68,557 |
| 30 Apr 2024 | 1,800.00 | 1,832.00 | 1,786.00 | 1,799.00 | 1,799.00 | 31,887 |
| 29 Apr 2024 | 1,862.00 | 1,862.00 | 1,768.00 | 1,792.00 | 1,792.00 | 53,100 |
| 26 Apr 2024 | 1,751.00 | 1,830.00 | 1,751.00 | 1,767.00 | 1,767.00 | 34,932 |
| 25 Apr 2024 | 1,751.00 | 1,770.00 | 1,750.00 | 1,759.00 | 1,759.00 | 27,753 |
| 24 Apr 2024 | 1,755.00 | 1,900.00 | 1,750.00 | 1,756.00 | 1,756.00 | 104,938 |
| 23 Apr 2024 | 1,738.00 | 1,789.00 | 1,738.00 | 1,750.00 | 1,750.00 | 36,671 |
| 22 Apr 2024 | 1,749.00 | 1,784.00 | 1,731.00 | 1,749.00 | 1,749.00 | 40,529 |
| 19 Apr 2024 | 1,776.00 | 1,789.00 | 1,728.00 | 1,749.00 | 1,749.00 | 37,415 |
| 18 Apr 2024 | 1,744.00 | 1,784.00 | 1,730.00 | 1,776.00 | 1,776.00 | 51,529 |
| 17 Apr 2024 | 1,741.00 | 1,780.00 | 1,717.00 | 1,744.00 | 1,744.00 | 28,812 |
| 16 Apr 2024 | 1,754.00 | 1,755.00 | 1,703.00 | 1,741.00 | 1,741.00 | 79,569 |
| 15 Apr 2024 | 1,767.00 | 1,767.00 | 1,747.00 | 1,755.00 | 1,755.00 | 39,195 |
| 12 Apr 2024 | 1,771.00 | 1,847.00 | 1,758.00 | 1,774.00 | 1,774.00 | 75,696 |
| 11 Apr 2024 | 1,784.00 | 1,797.00 | 1,706.00 | 1,794.00 | 1,794.00 | 40,850 |
| 09 Apr 2024 | 1,782.00 | 1,840.00 | 1,782.00 | 1,784.00 | 1,784.00 | 57,704 |
| 08 Apr 2024 | 1,799.00 | 1,805.00 | 1,788.00 | 1,799.00 | 1,799.00 | 28,347 |
| 05 Apr 2024 | 1,780.00 | 1,838.00 | 1,780.00 | 1,799.00 | 1,799.00 | 103,679 |
| 04 Apr 2024 | 1,842.00 | 1,859.00 | 1,825.00 | 1,839.00 | 1,839.00 | 55,039 |
| 03 Apr 2024 | 1,895.00 | 1,895.00 | 1,843.00 | 1,853.00 | 1,853.00 | 87,230 |
| 02 Apr 2024 | 1,917.00 | 1,925.00 | 1,879.00 | 1,895.00 | 1,895.00 | 121,680 |
| 01 Apr 2024 | 1,940.00 | 1,944.00 | 1,915.00 | 1,925.00 | 1,925.00 | 63,432 |
| 29 Mar 2024 | 1,910.00 | 1,939.00 | 1,896.00 | 1,939.00 | 1,939.00 | 62,804 |
| 28 Mar 2024 | 1,920.00 | 1,928.00 | 1,900.00 | 1,910.00 | 1,910.00 | 41,965 |
| 27 Mar 2024 | 1,855.00 | 2,005.00 | 1,855.00 | 1,919.00 | 1,919.00 | 262,970 |
| 26 Mar 2024 | 1,853.00 | 1,883.00 | 1,853.00 | 1,872.00 | 1,872.00 | 58,862 |
| 25 Mar 2024 | 1,846.00 | 1,870.00 | 1,833.00 | 1,868.00 | 1,868.00 | 52,397 |
| 22 Mar 2024 | 1,894.00 | 1,903.00 | 1,818.00 | 1,845.00 | 1,845.00 | 295,606 |
| 21 Mar 2024 | 1,903.00 | 1,924.00 | 1,890.00 | 1,903.00 | 1,903.00 | 99,735 |
| 20 Mar 2024 | 1,902.00 | 1,920.00 | 1,872.00 | 1,903.00 | 1,903.00 | 66,203 |
| 19 Mar 2024 | 1,949.00 | 1,981.00 | 1,904.00 | 1,904.00 | 1,904.00 | 82,280 |
| 18 Mar 2024 | 1,984.00 | 1,984.00 | 1,934.00 | 1,949.00 | 1,949.00 | 70,980 |
| 15 Mar 2024 | 2,030.00 | 2,030.00 | 1,963.00 | 1,984.00 | 1,984.00 | 171,109 |
| 14 Mar 2024 | 1,925.00 | 2,040.00 | 1,905.00 | 2,035.00 | 2,035.00 | 299,052 |
| 13 Mar 2024 | 1,892.00 | 1,927.00 | 1,840.00 | 1,903.00 | 1,903.00 | 78,246 |
| 12 Mar 2024 | 1,943.00 | 1,943.00 | 1,880.00 | 1,890.00 | 1,890.00 | 162,977 |
| 11 Mar 2024 | 1,929.00 | 1,970.00 | 1,912.00 | 1,925.00 | 1,925.00 | 65,208 |
| 08 Mar 2024 | 1,950.00 | 1,970.00 | 1,916.00 | 1,924.00 | 1,924.00 | 105,098 |
| 07 Mar 2024 | 1,992.00 | 1,998.00 | 1,933.00 | 1,940.00 | 1,940.00 | 158,455 |
| 06 Mar 2024 | 1,979.00 | 2,025.00 | 1,979.00 | 1,998.00 | 1,998.00 | 163,810 |
| 05 Mar 2024 | 2,065.00 | 2,065.00 | 1,988.00 | 1,998.00 | 1,998.00 | 251,389 |
| 04 Mar 2024 | 2,115.00 | 2,125.00 | 1,978.00 | 2,050.00 | 2,050.00 | 250,789 |
| 29 Feb 2024 | 2,180.00 | 2,210.00 | 2,045.00 | 2,115.00 | 2,115.00 | 1,030,690 |
| 28 Feb 2024 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | 404,110 |
| 27 Feb 2024 | 2,085.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,040.00 | 337,252 |
| 26 Feb 2024 | 2,120.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 355,409 |
| 23 Feb 2024 | 2,205.00 | 2,205.00 | 2,085.00 | 2,120.00 | 2,120.00 | 173,461 |
| 22 Feb 2024 | 2,210.00 | 2,210.00 | 2,155.00 | 2,205.00 | 2,205.00 | 58,471 |
| 21 Feb 2024 | 2,180.00 | 2,210.00 | 2,140.00 | 2,190.00 | 2,190.00 | 150,105 |
| 20 Feb 2024 | 2,280.00 | 2,285.00 | 2,180.00 | 2,190.00 | 2,190.00 | 260,483 |
| 19 Feb 2024 | 2,295.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 74,462 |
| 16 Feb 2024 | 2,350.00 | 2,350.00 | 2,210.00 | 2,285.00 | 2,285.00 | 205,990 |
| 15 Feb 2024 | 2,395.00 | 2,400.00 | 2,305.00 | 2,325.00 | 2,325.00 | 179,442 |
| 14 Feb 2024 | 2,320.00 | 2,385.00 | 2,265.00 | 2,380.00 | 2,380.00 | 137,957 |
| 13 Feb 2024 | 2,320.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,320.00 | 163,187 |
| 08 Feb 2024 | 2,340.00 | 2,345.00 | 2,235.00 | 2,320.00 | 2,320.00 | 228,817 |
| 07 Feb 2024 | 2,260.00 | 2,350.00 | 2,235.00 | 2,345.00 | 2,345.00 | 290,321 |
| 06 Feb 2024 | 2,220.00 | 2,260.00 | 2,180.00 | 2,260.00 | 2,260.00 | 283,045 |
| 05 Feb 2024 | 2,320.00 | 2,450.00 | 2,190.00 | 2,245.00 | 2,245.00 | 1,829,518 |
| 02 Feb 2024 | 2,260.00 | 2,400.00 | 2,260.00 | 2,330.00 | 2,330.00 | 412,977 |
| 01 Feb 2024 | 2,255.00 | 2,290.00 | 2,200.00 | 2,285.00 | 2,285.00 | 137,330 |
| 31 Jan 2024 | 2,270.00 | 2,310.00 | 2,200.00 | 2,265.00 | 2,265.00 | 202,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.