Hwaseung Corporation Co.,Ltd. - 013520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,896	1,923	1,923	1,945	1,869	138,332
August 14, 2025	1,893	1,898	1,898	1,910	1,881	30,881
August 13, 2025	1,895	1,895	1,895	1,917	1,867	79,864
August 12, 2025	1,889	1,895	1,895	1,918	1,873	31,373
August 11, 2025	1,890	1,889	1,889	1,894	1,852	63,407
August 08, 2025	1,888	1,889	1,889	1,934	1,873	83,509
August 07, 2025	1,924	1,903	1,903	1,924	1,890	80,508
August 06, 2025	1,903	1,906	1,906	1,910	1,879	23,788
August 05, 2025	1,875	1,903	1,903	1,916	1,875	54,459
August 04, 2025	1,836	1,873	1,873	1,889	1,824	40,861
August 01, 2025	1,906	1,848	1,848	1,916	1,822	118,297
July 31, 2025	1,965	1,917	1,917	1,965	1,886	68,994
July 30, 2025	1,882	1,927	1,927	1,939	1,872	122,961
July 29, 2025	1,899	1,882	1,882	1,903	1,857	141,049
July 28, 2025	1,921	1,890	1,890	1,934	1,872	187,353
July 25, 2025	1,976	1,934	1,934	1,976	1,920	167,142
July 24, 2025	2,055	1,976	1,976	2,105	1,971	439,508
July 23, 2025	2,040	2,080	2,080	2,100	1,998	422,654
July 22, 2025	2,070	2,060	2,060	2,090	1,999	251,535
July 21, 2025	2,155	2,085	2,085	2,155	2,060	194,780
July 18, 2025	2,175	2,155	2,155	2,190	2,080	281,709
July 17, 2025	2,180	2,175	2,175	2,190	2,130	55,418
July 16, 2025	2,135	2,175	2,175	2,185	2,125	74,091
July 15, 2025	2,170	2,135	2,135	2,170	2,110	88,221
July 14, 2025	2,135	2,170	2,170	2,195	2,135	128,485
July 11, 2025	2,180	2,155	2,155	2,180	2,105	113,185
July 10, 2025	2,155	2,150	2,150	2,160	2,095	106,551
July 09, 2025	2,090	2,120	2,120	2,140	2,070	177,375
July 08, 2025	2,025	2,090	2,090	2,095	2,010	69,700
July 07, 2025	2,070	2,025	2,025	2,120	2,000	242,053
July 04, 2025	2,090	2,090	2,090	2,145	2,025	261,605
July 03, 2025	2,120	2,090	2,090	2,145	2,050	147,846
July 02, 2025	2,145	2,130	2,130	2,155	2,070	105,138
July 01, 2025	2,085	2,155	2,155	2,220	2,060	348,639
June 30, 2025	2,110	2,085	2,085	2,155	2,040	90,730
June 27, 2025	2,020	2,100	2,100	2,160	1,999	243,440
June 26, 2025	2,010	2,020	2,020	2,050	1,981	31,077
June 25, 2025	2,040	2,010	2,010	2,045	1,999	91,921
June 24, 2025	1,970	2,035	2,035	2,050	1,969	109,797
June 23, 2025	1,985	1,940	1,940	1,990	1,929	176,984
June 20, 2025	2,045	2,005	2,005	2,075	1,996	129,299
June 19, 2025	2,030	2,040	2,040	2,095	2,005	41,860
June 18, 2025	2,090	2,050	2,050	2,120	1,990	209,752
June 17, 2025	2,095	2,090	2,090	2,140	2,035	71,810
June 16, 2025	2,050	2,095	2,095	2,120	2,020	194,660
June 13, 2025	2,130	2,070	2,070	2,130	2,030	108,431
June 12, 2025	2,105	2,105	2,105	2,130	2,085	65,689
June 11, 2025	2,095	2,105	2,105	2,125	2,070	186,646
June 10, 2025	2,090	2,095	2,095	2,120	2,050	170,400
June 09, 2025	2,105	2,090	2,090	2,140	2,055	199,002
June 05, 2025	2,060	2,090	2,090	2,110	2,035	207,215
June 04, 2025	2,020	2,055	2,055	2,070	2,000	126,338
June 02, 2025	1,986	1,991	1,991	1,994	1,969	61,796
May 30, 2025	1,979	1,981	1,981	2,015	1,953	111,363
May 29, 2025	1,955	1,972	1,972	1,977	1,952	45,487
May 28, 2025	1,906	1,955	1,955	1,960	1,890	115,240
May 27, 2025	1,901	1,899	1,899	1,935	1,883	26,135
May 26, 2025	1,941	1,901	1,901	1,944	1,855	30,870
May 23, 2025	1,938	1,941	1,941	1,941	1,918	15,658
May 22, 2025	1,949	1,940	1,940	1,965	1,909	47,137

Hwaseung Corporation Co.,Ltd. (013520.KS) KSC