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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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