HWASEUNG ENTERPRISE Co., Ltd. 241590
KRX · South Korea · Consumer Non-Durables
KRW 2,730.00+50.00 (+1.87%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,730.00 | +1.87% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,640.00 | 10.06K |
| 2026-10-01 | KRW 2,680.00 | +1.13% | KRW 2,675.00 | KRW 2,680.00 | KRW 2,625.00 | 23.50K |
| 2026-09-30 | KRW 2,650.00 | -1.49% | KRW 2,690.00 | KRW 2,720.00 | KRW 2,645.00 | 33.12K |
| 2026-09-29 | KRW 2,690.00 | -2.36% | KRW 2,770.00 | KRW 2,910.00 | KRW 2,650.00 | 33.73K |
| 2026-09-28 | KRW 2,755.00 | +2.04% | KRW 2,695.00 | KRW 2,760.00 | KRW 2,640.00 | 30.63K |
| 2026-09-23 | KRW 2,700.00 | 0.00% | KRW 2,715.00 | KRW 2,725.00 | KRW 2,630.00 | 49.64K |
| 2026-09-22 | KRW 2,700.00 | -2.53% | KRW 2,770.00 | KRW 2,780.00 | KRW 2,650.00 | 61.24K |
| 2026-09-21 | KRW 2,770.00 | -0.54% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,675.00 | 100.04K |
| 2026-09-18 | KRW 2,785.00 | -0.54% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,770.00 | 20.66K |
| 2026-09-17 | KRW 2,800.00 | -0.36% | KRW 2,825.00 | KRW 2,830.00 | KRW 2,745.00 | 61.22K |
| 2026-09-16 | KRW 2,810.00 | +0.36% | KRW 2,800.00 | KRW 2,820.00 | KRW 2,765.00 | 18.88K |
| 2026-09-15 | KRW 2,800.00 | +0.90% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,750.00 | 39.99K |
| 2026-09-14 | KRW 2,775.00 | -2.12% | KRW 2,835.00 | KRW 2,835.00 | KRW 2,750.00 | 23.21K |
| 2026-09-11 | KRW 2,835.00 | -0.70% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,750.00 | 58.50K |
| 2026-09-10 | KRW 2,855.00 | -0.17% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,805.00 | 42.04K |
| 2026-09-09 | KRW 2,860.00 | -1.04% | KRW 2,890.00 | KRW 2,960.00 | KRW 2,820.00 | 45.52K |
| 2026-09-08 | KRW 2,890.00 | +0.52% | KRW 2,850.00 | KRW 2,930.00 | KRW 2,850.00 | 25.37K |
| 2026-09-07 | KRW 2,875.00 | -0.17% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,865.00 | 16.88K |
| 2026-09-04 | KRW 2,880.00 | +0.17% | KRW 2,835.00 | KRW 2,940.00 | KRW 2,835.00 | 14.87K |
| 2026-09-03 | KRW 2,875.00 | -2.54% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,875.00 | 33.13K |
| 2026-09-02 | KRW 2,950.00 | -1.50% | KRW 2,950.00 | KRW 2,990.00 | KRW 2,905.00 | 16.40K |
| 2026-09-01 | KRW 2,995.00 | +0.34% | KRW 2,980.00 | KRW 3,015.00 | KRW 2,925.00 | 13.40K |
| 2026-08-31 | KRW 2,985.00 | -1.65% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,935.00 | 11.59K |
| 2026-08-28 | KRW 3,035.00 | +2.19% | KRW 2,970.00 | KRW 3,090.00 | KRW 2,925.00 | 16.69K |
| 2026-08-27 | KRW 2,970.00 | -0.17% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,945.00 | 17.06K |
| 2026-08-26 | KRW 2,975.00 | -0.67% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,950.00 | 15.76K |
| 2026-08-25 | KRW 2,995.00 | +3.45% | KRW 2,810.00 | KRW 2,995.00 | KRW 2,810.00 | 50.98K |
| 2026-08-24 | KRW 2,895.00 | -1.36% | KRW 2,935.00 | KRW 2,960.00 | KRW 2,855.00 | 29.64K |
| 2026-08-21 | KRW 2,935.00 | -0.68% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,835.00 | 80.99K |
| 2026-08-20 | KRW 2,955.00 | -1.50% | KRW 2,995.00 | KRW 3,015.00 | KRW 2,920.00 | 51.99K |
| 2026-08-19 | KRW 3,000.00 | -2.60% | KRW 3,005.00 | KRW 3,085.00 | KRW 2,935.00 | 119.66K |
| 2026-08-18 | KRW 3,080.00 | -2.69% | KRW 3,165.00 | KRW 3,165.00 | KRW 3,000.00 | 36.76K |
| 2026-08-14 | KRW 3,165.00 | +1.28% | KRW 3,125.00 | KRW 3,165.00 | KRW 3,010.00 | 69.29K |
| 2026-08-13 | KRW 3,125.00 | -4.43% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,125.00 | 67.02K |
| 2026-08-12 | KRW 3,270.00 | 0.00% | KRW 3,245.00 | KRW 3,325.00 | KRW 3,230.00 | 34.22K |
| 2026-08-11 | KRW 3,270.00 | +1.55% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,220.00 | 49.13K |
| 2026-08-10 | KRW 3,220.00 | -1.08% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,160.00 | 49.41K |
| 2026-08-07 | KRW 3,255.00 | +0.46% | KRW 3,240.00 | KRW 3,280.00 | KRW 3,180.00 | 27.97K |
| 2026-08-06 | KRW 3,240.00 | +0.31% | KRW 3,200.00 | KRW 3,255.00 | KRW 3,140.00 | 43.25K |
| 2026-08-05 | KRW 3,230.00 | -0.92% | KRW 3,260.00 | KRW 3,300.00 | KRW 3,195.00 | 39.52K |
| 2026-08-04 | KRW 3,260.00 | +3.16% | KRW 3,090.00 | KRW 3,260.00 | KRW 3,090.00 | 28.19K |
| 2026-08-03 | KRW 3,160.00 | +3.61% | KRW 3,085.00 | KRW 3,200.00 | KRW 3,070.00 | 36.95K |
| 2026-07-31 | KRW 3,050.00 | -0.16% | KRW 3,050.00 | KRW 3,125.00 | KRW 2,945.00 | 62.17K |
| 2026-07-30 | KRW 3,055.00 | -1.13% | KRW 2,900.00 | KRW 3,085.00 | KRW 2,900.00 | 80.86K |
| 2026-07-29 | KRW 3,090.00 | 0.00% | KRW 3,025.00 | KRW 3,090.00 | KRW 2,860.00 | 155.29K |
| 2026-07-28 | KRW 3,090.00 | -0.96% | KRW 3,095.00 | KRW 3,120.00 | KRW 2,970.00 | 49.76K |
| 2026-07-27 | KRW 3,120.00 | +1.79% | KRW 3,060.00 | KRW 3,175.00 | KRW 3,060.00 | 18.02K |
| 2026-07-24 | KRW 3,065.00 | -2.39% | KRW 3,120.00 | KRW 3,195.00 | KRW 3,050.00 | 32.90K |
| 2026-07-23 | KRW 3,140.00 | +1.78% | KRW 3,055.00 | KRW 3,180.00 | KRW 3,030.00 | 35.85K |
| 2026-07-22 | KRW 3,085.00 | +0.33% | KRW 3,075.00 | KRW 3,120.00 | KRW 3,005.00 | 46.19K |
| 2026-07-21 | KRW 3,075.00 | -3.00% | KRW 3,055.00 | KRW 3,170.00 | KRW 3,030.00 | 34.80K |
| 2026-07-20 | KRW 3,170.00 | -2.76% | KRW 3,215.00 | KRW 3,400.00 | KRW 3,075.00 | 66.88K |
| 2026-07-16 | KRW 3,260.00 | +7.24% | KRW 3,060.00 | KRW 3,455.00 | KRW 2,980.00 | 266.01K |
| 2026-07-15 | KRW 3,040.00 | +0.33% | KRW 3,050.00 | KRW 3,095.00 | KRW 3,010.00 | 26.32K |
| 2026-07-14 | KRW 3,030.00 | -2.57% | KRW 3,090.00 | KRW 3,110.00 | KRW 2,800.00 | 257.88K |
| 2026-07-13 | KRW 3,110.00 | -1.43% | KRW 3,130.00 | KRW 3,235.00 | KRW 3,055.00 | 49.06K |
| 2026-07-10 | KRW 3,155.00 | +3.61% | KRW 3,045.00 | KRW 3,160.00 | KRW 3,045.00 | 46.33K |
| 2026-07-09 | KRW 3,045.00 | -1.93% | KRW 3,080.00 | KRW 3,130.00 | KRW 3,035.00 | 44.46K |
| 2026-07-08 | KRW 3,105.00 | -1.27% | KRW 3,145.00 | KRW 3,200.00 | KRW 3,050.00 | 75.23K |
| 2026-07-07 | KRW 3,145.00 | +1.94% | KRW 3,050.00 | KRW 3,185.00 | KRW 3,050.00 | 68.65K |
| 2026-07-06 | KRW 3,085.00 | -0.48% | KRW 3,125.00 | KRW 3,155.00 | KRW 3,080.00 | 47.05K |
| 2026-07-03 | KRW 3,100.00 | +1.81% | KRW 3,050.00 | KRW 3,155.00 | KRW 2,960.00 | 132.81K |
| 2026-07-02 | KRW 3,045.00 | -0.33% | KRW 3,055.00 | KRW 3,140.00 | KRW 2,960.00 | 73.58K |
| 2026-07-01 | KRW 3,055.00 | -0.97% | KRW 3,075.00 | KRW 3,080.00 | KRW 2,970.00 | 104.88K |
| 2026-06-30 | KRW 3,085.00 | -0.48% | KRW 3,060.00 | KRW 3,170.00 | KRW 2,975.00 | 41.09K |
| 2026-06-29 | KRW 3,100.00 | +4.73% | KRW 2,875.00 | KRW 3,165.00 | KRW 2,875.00 | 51.15K |
| 2026-06-26 | KRW 2,960.00 | -4.52% | KRW 3,075.00 | KRW 3,100.00 | KRW 2,890.00 | 58.90K |
| 2026-06-25 | KRW 3,100.00 | -3.28% | KRW 3,115.00 | KRW 3,265.00 | KRW 3,010.00 | 37.62K |
| 2026-06-24 | KRW 3,205.00 | +1.91% | KRW 3,140.00 | KRW 3,205.00 | KRW 2,980.00 | 113.39K |
| 2026-06-23 | KRW 3,145.00 | -1.10% | KRW 3,100.00 | KRW 3,200.00 | KRW 2,985.00 | 104.80K |
| 2026-06-22 | KRW 3,180.00 | -4.07% | KRW 3,315.00 | KRW 3,375.00 | KRW 3,180.00 | 117.98K |
| 2026-06-19 | KRW 3,315.00 | -5.01% | KRW 3,465.00 | KRW 3,470.00 | KRW 3,260.00 | 141.81K |
| 2026-06-18 | KRW 3,490.00 | -2.65% | KRW 3,585.00 | KRW 3,630.00 | KRW 3,440.00 | 54.25K |
| 2026-06-17 | KRW 3,585.00 | -0.69% | KRW 3,680.00 | KRW 3,685.00 | KRW 3,550.00 | 50.13K |
| 2026-06-16 | KRW 3,610.00 | -2.43% | KRW 3,695.00 | KRW 3,790.00 | KRW 3,600.00 | 32.10K |
| 2026-06-15 | KRW 3,700.00 | -0.40% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,660.00 | 42.48K |
| 2026-06-12 | KRW 3,715.00 | -0.54% | KRW 3,830.00 | KRW 4,030.00 | KRW 3,700.00 | 120.06K |
| 2026-06-11 | KRW 3,735.00 | +7.02% | KRW 3,490.00 | KRW 3,770.00 | KRW 3,445.00 | 141.65K |
| 2026-06-10 | KRW 3,490.00 | +3.25% | KRW 3,385.00 | KRW 3,550.00 | KRW 3,340.00 | 66.36K |
| 2026-06-09 | KRW 3,380.00 | +5.79% | KRW 3,200.00 | KRW 3,600.00 | KRW 3,200.00 | 96.88K |
| 2026-06-08 | KRW 3,195.00 | -6.17% | KRW 3,260.00 | KRW 3,350.00 | KRW 3,195.00 | 128.33K |
| 2026-06-05 | KRW 3,405.00 | -1.59% | KRW 3,360.00 | KRW 3,475.00 | KRW 3,310.00 | 62.55K |
| 2026-06-04 | KRW 3,460.00 | -0.86% | KRW 3,435.00 | KRW 3,515.00 | KRW 3,300.00 | 99.66K |
| 2026-06-02 | KRW 3,490.00 | -1.13% | KRW 3,505.00 | KRW 3,530.00 | KRW 3,400.00 | 80.55K |
| 2026-06-01 | KRW 3,530.00 | 0.00% | KRW 3,520.00 | KRW 3,590.00 | KRW 3,360.00 | 146.86K |
| 2026-05-29 | KRW 3,530.00 | -0.28% | KRW 3,570.00 | KRW 3,595.00 | KRW 3,425.00 | 95.48K |
| 2026-05-28 | KRW 3,540.00 | -2.75% | KRW 3,780.00 | KRW 3,820.00 | KRW 3,450.00 | 198.03K |
| 2026-05-27 | KRW 3,640.00 | -4.59% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,610.00 | 205.13K |
| 2026-05-26 | KRW 3,815.00 | -3.78% | KRW 4,040.00 | KRW 4,065.00 | KRW 3,805.00 | 141.32K |
| 2026-05-22 | KRW 3,965.00 | +5.45% | KRW 3,790.00 | KRW 4,035.00 | KRW 3,785.00 | 118.99K |