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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,170	2,310	2,310	2,340	2,170	945,072
October 16, 2025	2,170	2,180	2,180	2,200	2,120	235,970
October 15, 2025	2,050	2,150	2,150	2,165	2,050	273,631
October 14, 2025	2,070	2,065	2,065	2,100	2,045	198,369
October 13, 2025	2,000	2,085	2,085	2,085	1,970	235,021
October 10, 2025	2,130	2,025	2,025	2,150	1,999	502,659
October 02, 2025	2,100	2,120	2,120	2,140	2,095	235,694
October 01, 2025	2,085	2,080	2,080	2,100	2,060	124,278
September 30, 2025	2,105	2,075	2,075	2,115	2,060	125,401
September 29, 2025	2,100	2,100	2,100	2,110	2,035	321,269
September 26, 2025	2,100	2,085	2,085	2,140	1,998	578,207
September 25, 2025	2,010	2,080	2,080	2,105	2,005	414,076
September 24, 2025	1,996	2,000	2,000	2,025	1,990	81,062
September 23, 2025	2,005	2,010	2,010	2,050	2,000	121,488
September 22, 2025	2,020	2,025	2,025	2,040	1,998	106,055
September 19, 2025	1,997	2,025	2,025	2,030	1,985	155,998
September 18, 2025	1,948	2,000	2,000	2,045	1,943	294,864
September 17, 2025	1,940	1,959	1,959	1,967	1,920	99,312
September 16, 2025	1,940	1,940	1,940	1,942	1,911	131,816
September 15, 2025	1,940	1,940	1,940	1,950	1,919	129,632
September 12, 2025	1,959	1,947	1,947	1,978	1,925	188,609
September 11, 2025	1,921	1,959	1,959	1,970	1,921	157,322
September 10, 2025	1,946	1,921	1,921	1,980	1,921	235,876
September 09, 2025	2,010	1,942	1,942	2,015	1,939	709,918
September 08, 2025	1,934	2,005	2,005	2,195	1,915	6.07M
September 05, 2025	1,942	1,934	1,934	1,943	1,912	63,281
September 04, 2025	1,933	1,942	1,942	1,967	1,914	26,095
September 03, 2025	1,943	1,948	1,948	1,959	1,906	68,915
September 02, 2025	1,931	1,952	1,952	1,959	1,924	16,877
September 01, 2025	1,903	1,933	1,933	1,990	1,901	66,996
August 29, 2025	1,965	1,920	1,920	1,970	1,910	54,663
August 28, 2025	1,989	1,965	1,965	1,990	1,959	34,644
August 27, 2025	1,996	1,990	1,990	2,015	1,960	32,939
August 26, 2025	2,000	1,999	1,999	2,015	1,976	122,728
August 25, 2025	2,035	2,010	2,010	2,040	1,995	89,582
August 22, 2025	2,015	2,035	2,035	2,060	1,960	213,229
August 21, 2025	1,904	2,030	2,030	2,050	1,904	271,402
August 20, 2025	1,910	1,918	1,918	1,955	1,851	120,023
August 19, 2025	1,923	1,910	1,910	1,926	1,897	74,767
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

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