Hwaseung Enterprise Co., Ltd. (241590.KS) KSC
4,540.00
+40(+0.89%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,540.00
+40(+0.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,510 | 4,565 | 4,565 | 4,595 | 4,510 | 66,017 |
| April 02, 2026 | 4,695 | 4,500 | 4,500 | 4,750 | 4,490 | 80,388 |
| April 01, 2026 | 4,575 | 4,690 | 4,690 | 4,750 | 4,565 | 76,031 |
| March 31, 2026 | 4,550 | 4,500 | 4,500 | 4,550 | 4,460 | 72,549 |
| March 30, 2026 | 4,555 | 4,525 | 4,525 | 4,595 | 4,460 | 53,329 |
| March 27, 2026 | 4,550 | 4,615 | 4,615 | 4,635 | 4,510 | 83,576 |
| March 26, 2026 | 4,735 | 4,605 | 4,605 | 4,770 | 4,580 | 133,695 |
| March 25, 2026 | 4,660 | 4,730 | 4,730 | 4,780 | 4,660 | 53,807 |
| March 24, 2026 | 4,715 | 4,700 | 4,700 | 4,760 | 4,630 | 81,317 |
| March 23, 2026 | 4,850 | 4,665 | 4,665 | 4,855 | 4,595 | 162,402 |
| March 20, 2026 | 4,720 | 4,850 | 4,850 | 4,865 | 4,700 | 87,709 |
| March 19, 2026 | 4,740 | 4,735 | 4,735 | 4,780 | 4,690 | 131,828 |
| March 18, 2026 | 4,785 | 4,805 | 4,805 | 4,830 | 4,760 | 88,164 |
| March 17, 2026 | 4,750 | 4,785 | 4,785 | 4,805 | 4,745 | 46,895 |
| March 16, 2026 | 4,745 | 4,750 | 4,750 | 4,790 | 4,700 | 55,938 |
| March 13, 2026 | 4,790 | 4,780 | 4,780 | 4,860 | 4,680 | 89,487 |
| March 12, 2026 | 4,835 | 4,805 | 4,805 | 4,900 | 4,805 | 59,490 |
| March 11, 2026 | 4,790 | 4,835 | 4,835 | 4,955 | 4,790 | 90,010 |
| March 10, 2026 | 4,860 | 4,820 | 4,820 | 4,875 | 4,760 | 58,856 |
| March 09, 2026 | 4,800 | 4,700 | 4,700 | 4,965 | 4,595 | 188,857 |
| March 06, 2026 | 4,950 | 5,030 | 5,030 | 5,050 | 4,875 | 71,913 |
| March 05, 2026 | 5,000 | 5,000 | 5,000 | 5,040 | 4,850 | 133,240 |
| March 04, 2026 | 5,020 | 4,785 | 4,785 | 5,200 | 4,695 | 357,466 |
| March 03, 2026 | 5,490 | 5,220 | 5,220 | 5,490 | 5,220 | 386,471 |
| February 27, 2026 | 5,670 | 5,580 | 5,580 | 5,700 | 5,400 | 246,122 |
| February 26, 2026 | 5,550 | 5,600 | 5,600 | 5,710 | 5,420 | 267,019 |
| February 25, 2026 | 5,620 | 5,560 | 5,560 | 5,620 | 5,500 | 129,298 |
| February 24, 2026 | 5,800 | 5,550 | 5,550 | 5,800 | 5,540 | 297,557 |
| February 23, 2026 | 5,320 | 5,800 | 5,800 | 5,800 | 5,320 | 680,677 |
| February 20, 2026 | 5,350 | 5,280 | 0 | 5,390 | 5,250 | 159,520 |
| February 19, 2026 | 5,330 | 5,360 | 0 | 5,420 | 5,250 | 228,891 |
| February 13, 2026 | 5,590 | 5,330 | 0 | 5,590 | 5,300 | 186,078 |
| February 12, 2026 | 5,610 | 5,500 | 0 | 5,670 | 5,490 | 114,035 |
| February 11, 2026 | 5,620 | 5,580 | 0 | 5,660 | 5,510 | 122,201 |
| February 10, 2026 | 5,430 | 5,620 | 0 | 5,670 | 5,420 | 218,652 |
| February 09, 2026 | 5,450 | 5,390 | 0 | 5,570 | 5,390 | 206,232 |
| February 06, 2026 | 5,620 | 5,410 | 0 | 5,620 | 5,330 | 250,304 |
| February 05, 2026 | 5,400 | 5,650 | 0 | 5,710 | 5,250 | 618,382 |
| February 04, 2026 | 5,070 | 5,380 | 0 | 5,390 | 5,030 | 251,816 |
| February 03, 2026 | 4,965 | 5,080 | 0 | 5,100 | 4,965 | 150,438 |
| February 02, 2026 | 4,985 | 4,990 | 0 | 5,090 | 4,935 | 232,084 |
| January 30, 2026 | 5,000 | 5,050 | 0 | 5,160 | 4,975 | 288,247 |
| January 29, 2026 | 5,000 | 5,000 | 0 | 5,040 | 4,895 | 190,395 |
| January 28, 2026 | 5,000 | 5,000 | 0 | 5,050 | 4,965 | 162,206 |
| January 27, 2026 | 5,010 | 4,985 | 0 | 5,070 | 4,935 | 227,706 |
| January 26, 2026 | 5,140 | 5,020 | 0 | 5,180 | 4,985 | 151,098 |
| January 23, 2026 | 5,180 | 5,140 | 0 | 5,180 | 5,070 | 146,000 |
| January 22, 2026 | 5,110 | 5,130 | 0 | 5,210 | 5,000 | 180,950 |
| January 21, 2026 | 5,020 | 5,110 | 0 | 5,150 | 4,855 | 267,915 |
| January 20, 2026 | 4,905 | 5,040 | 0 | 5,160 | 4,860 | 197,310 |
| January 19, 2026 | 4,975 | 4,960 | 0 | 4,980 | 4,900 | 67,874 |
| January 16, 2026 | 4,970 | 4,945 | 0 | 5,050 | 4,915 | 94,287 |
| January 15, 2026 | 4,950 | 4,970 | 0 | 5,040 | 4,885 | 102,864 |
| January 14, 2026 | 4,925 | 5,000 | 0 | 5,040 | 4,830 | 88,731 |
| January 13, 2026 | 4,985 | 4,875 | 0 | 4,985 | 4,825 | 106,118 |
| January 12, 2026 | 4,950 | 4,985 | 0 | 5,060 | 4,880 | 146,111 |
| January 09, 2026 | 4,690 | 4,925 | 0 | 4,930 | 4,690 | 148,168 |
| January 08, 2026 | 4,845 | 4,690 | 0 | 4,845 | 4,655 | 144,767 |
| January 07, 2026 | 4,900 | 4,805 | 0 | 4,900 | 4,500 | 311,271 |
| January 06, 2026 | 4,920 | 4,905 | 0 | 5,030 | 4,890 | 171,250 |