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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,625	2,665	2,665	2,670	2,595	164,460
February 19, 2026	2,595	2,635	2,635	2,650	2,530	227,534
February 13, 2026	2,600	2,580	2,580	2,625	2,530	250,517
February 12, 2026	2,730	2,620	2,620	2,740	2,605	434,142
February 11, 2026	2,550	2,710	2,710	2,800	2,535	785,093
February 10, 2026	2,545	2,550	2,550	2,600	2,515	274,596
February 09, 2026	2,580	2,545	2,545	2,635	2,480	379,855
February 06, 2026	2,450	2,500	2,500	2,535	2,340	391,351
February 05, 2026	2,435	2,465	2,465	2,505	2,400	321,008
February 04, 2026	2,345	2,435	2,435	2,530	2,335	547,405
February 03, 2026	2,310	2,325	2,325	2,340	2,250	286,521
February 02, 2026	2,295	2,305	2,305	2,350	2,260	236,053
January 30, 2026	2,325	2,320	2,320	2,340	2,235	273,867
January 29, 2026	2,320	2,325	2,325	2,405	2,270	216,226
January 28, 2026	2,310	2,320	2,320	2,350	2,275	156,472
January 27, 2026	2,295	2,310	2,310	2,350	2,230	243,060
January 26, 2026	2,325	2,310	2,310	2,350	2,295	190,947
January 23, 2026	2,345	2,325	2,325	2,425	2,290	389,219
January 22, 2026	2,480	2,345	2,345	2,575	2,345	312,800
January 21, 2026	2,380	2,420	2,420	2,455	2,305	283,790
January 20, 2026	2,360	2,410	2,410	2,435	2,305	295,029
January 19, 2026	2,335	2,370	2,370	2,395	2,265	259,450
January 16, 2026	2,390	2,335	2,335	2,420	2,300	350,171
January 15, 2026	2,250	2,390	2,390	2,470	2,160	1.07M
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

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