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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,150	2,250	2,250	2,310	2,120	799,831
January 13, 2026	2,085	2,150	2,150	2,160	2,065	150,769
January 12, 2026	2,040	2,085	2,085	2,105	2,040	105,251
January 09, 2026	2,010	2,040	2,040	2,080	2,010	71,778
January 08, 2026	2,060	2,010	2,010	2,065	2,005	140,314
January 07, 2026	2,110	2,080	2,080	2,120	2,045	107,721
January 06, 2026	2,165	2,110	2,110	2,170	2,075	127,953
January 05, 2026	2,155	2,135	2,135	2,175	2,125	44,982
January 02, 2026	2,165	2,155	2,155	2,185	2,130	65,914
December 30, 2025	2,195	2,165	2,165	2,195	2,145	35,979
December 29, 2025	2,200	2,175	2,175	2,200	2,125	123,236
December 26, 2025	2,230	2,235	2,160	2,245	2,200	119,286
December 24, 2025	2,260	2,235	2,235	2,270	2,225	44,228
December 23, 2025	2,230	2,230	2,230	2,290	2,210	89,696
December 22, 2025	2,240	2,250	2,250	2,265	2,215	62,803
December 19, 2025	2,210	2,205	2,205	2,250	2,185	104,856
December 18, 2025	2,195	2,225	2,225	2,225	2,175	86,572
December 17, 2025	2,230	2,220	2,220	2,260	2,185	101,882
December 16, 2025	2,295	2,230	2,230	2,295	2,200	93,321
December 15, 2025	2,255	2,285	2,285	2,305	2,240	112,271
December 12, 2025	2,215	2,260	2,260	2,260	2,200	82,582
December 11, 2025	2,220	2,205	2,205	2,225	2,185	85,439
December 10, 2025	2,260	2,205	2,205	2,265	2,200	112,683
December 09, 2025	2,270	2,265	2,265	2,340	2,185	175,176
December 08, 2025	2,215	2,300	2,300	2,330	2,190	332,823
December 05, 2025	2,200	2,190	2,190	2,210	2,150	109,719
December 04, 2025	2,220	2,195	2,195	2,245	2,165	76,205
December 03, 2025	2,190	2,220	2,220	2,230	2,170	163,929
December 02, 2025	2,120	2,190	2,190	2,195	2,120	165,968
December 01, 2025	2,110	2,140	2,140	2,150	2,110	87,707
November 28, 2025	2,100	2,130	2,130	2,140	2,100	75,024
November 27, 2025	2,100	2,100	2,100	2,120	2,080	39,348
November 26, 2025	2,045	2,090	2,090	2,100	2,045	82,204
November 25, 2025	2,100	2,050	2,050	2,125	2,050	64,961
November 24, 2025	2,095	2,090	2,090	2,110	2,065	99,293
November 21, 2025	2,110	2,095	2,095	2,165	2,050	186,614
November 20, 2025	2,100	2,135	2,135	2,155	2,070	83,717
November 19, 2025	2,060	2,080	2,080	2,115	2,045	147,229
November 18, 2025	2,160	2,055	2,055	2,165	2,055	365,505
November 17, 2025	2,175	2,135	2,135	2,195	2,110	132,587
November 14, 2025	2,100	2,165	2,165	2,170	2,055	317,989
November 13, 2025	2,125	2,110	2,110	2,180	2,105	52,454
November 12, 2025	2,125	2,130	2,130	2,170	2,100	132,514
November 11, 2025	2,115	2,120	2,120	2,165	2,095	134,294
November 10, 2025	2,050	2,110	2,110	2,120	2,045	150,082
November 07, 2025	2,000	2,050	2,050	2,075	1,996	110,682
November 06, 2025	2,030	2,050	2,050	2,085	1,987	147,019
November 05, 2025	2,045	2,020	2,020	2,055	1,951	212,682
November 04, 2025	2,145	2,060	2,060	2,145	2,025	188,362
November 03, 2025	2,135	2,095	2,095	2,155	2,060	186,076
October 31, 2025	2,155	2,135	2,135	2,200	2,100	115,259
October 30, 2025	2,290	2,160	2,160	2,290	2,150	240,243
October 29, 2025	2,215	2,245	2,245	2,245	2,175	174,738
October 28, 2025	2,225	2,230	2,230	2,230	2,170	148,257
October 27, 2025	2,190	2,230	2,230	2,245	2,190	153,505
October 24, 2025	2,240	2,190	2,190	2,250	2,175	188,138
October 23, 2025	2,380	2,190	2,190	2,380	2,180	457,066
October 22, 2025	2,350	2,385	2,385	2,465	2,305	222,635
October 21, 2025	2,405	2,345	2,345	2,560	2,325	708,649
October 20, 2025	2,310	2,415	2,415	2,440	2,275	462,696

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