HWASEUNG R&A CO. LTD. 378850
KRX · South Korea · Producer Manufacturing
KRW 2,850.00+10.00 (+0.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 2,850.00 | +0.35% | KRW 2,850.00 | KRW 2,880.00 | KRW 2,800.00 | 19.10K |
| 2026-10-01 | KRW 2,840.00 | +0.89% | KRW 2,825.00 | KRW 2,850.00 | KRW 2,790.00 | 15.75K |
| 2026-09-30 | KRW 2,815.00 | -0.18% | KRW 2,830.00 | KRW 2,880.00 | KRW 2,780.00 | 18.59K |
| 2026-09-29 | KRW 2,820.00 | -0.53% | KRW 2,835.00 | KRW 2,835.00 | KRW 2,780.00 | 17.16K |
| 2026-09-28 | KRW 2,835.00 | -0.35% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,810.00 | 18.97K |
| 2026-09-23 | KRW 2,845.00 | +0.71% | KRW 2,835.00 | KRW 2,850.00 | KRW 2,805.00 | 15.73K |
| 2026-09-22 | KRW 2,825.00 | -1.91% | KRW 2,855.00 | KRW 2,970.00 | KRW 2,825.00 | 32.25K |
| 2026-09-21 | KRW 2,880.00 | -1.71% | KRW 2,920.00 | KRW 2,930.00 | KRW 2,875.00 | 23.20K |
| 2026-09-18 | KRW 2,930.00 | 0.00% | KRW 2,930.00 | KRW 2,965.00 | KRW 2,915.00 | 13.74K |
| 2026-09-17 | KRW 2,930.00 | -0.34% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,905.00 | 12.11K |
| 2026-09-16 | KRW 2,940.00 | -0.17% | KRW 2,945.00 | KRW 2,950.00 | KRW 2,905.00 | 14.99K |
| 2026-09-15 | KRW 2,945.00 | -0.17% | KRW 2,955.00 | KRW 2,965.00 | KRW 2,900.00 | 24.46K |
| 2026-09-14 | KRW 2,950.00 | -0.84% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,900.00 | 33.00K |
| 2026-09-11 | KRW 2,975.00 | +1.54% | KRW 2,930.00 | KRW 2,985.00 | KRW 2,920.00 | 20.46K |
| 2026-09-10 | KRW 2,930.00 | -0.85% | KRW 2,950.00 | KRW 2,975.00 | KRW 2,910.00 | 17.74K |
| 2026-09-09 | KRW 2,955.00 | +0.51% | KRW 2,945.00 | KRW 2,970.00 | KRW 2,910.00 | 26.05K |
| 2026-09-08 | KRW 2,940.00 | -1.84% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,940.00 | 21.79K |
| 2026-09-07 | KRW 2,995.00 | +0.17% | KRW 2,990.00 | KRW 3,005.00 | KRW 2,940.00 | 26.36K |
| 2026-09-04 | KRW 2,990.00 | +1.53% | KRW 2,950.00 | KRW 2,995.00 | KRW 2,925.00 | 11.35K |
| 2026-09-03 | KRW 2,945.00 | 0.00% | KRW 2,945.00 | KRW 2,985.00 | KRW 2,885.00 | 25.40K |
| 2026-09-02 | KRW 2,945.00 | -3.13% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,900.00 | 60.11K |
| 2026-09-01 | KRW 3,040.00 | +1.00% | KRW 2,970.00 | KRW 3,040.00 | KRW 2,950.00 | 51.23K |
| 2026-08-31 | KRW 3,010.00 | 0.00% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,920.00 | 28.38K |
| 2026-08-28 | KRW 3,010.00 | +0.33% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,955.00 | 15.17K |
| 2026-08-27 | KRW 3,000.00 | -1.32% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,965.00 | 31.34K |
| 2026-08-26 | KRW 3,040.00 | +0.66% | KRW 3,030.00 | KRW 3,045.00 | KRW 3,000.00 | 19.53K |
| 2026-08-25 | KRW 3,020.00 | -0.66% | KRW 3,055.00 | KRW 3,070.00 | KRW 2,925.00 | 23.92K |
| 2026-08-24 | KRW 3,040.00 | -0.98% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,965.00 | 22.50K |
| 2026-08-21 | KRW 3,070.00 | -0.49% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,950.00 | 42.27K |
| 2026-08-20 | KRW 3,085.00 | -0.64% | KRW 3,130.00 | KRW 3,145.00 | KRW 3,000.00 | 55.20K |
| 2026-08-19 | KRW 3,105.00 | +5.79% | KRW 2,935.00 | KRW 3,200.00 | KRW 2,880.00 | 205.64K |
| 2026-08-18 | KRW 2,935.00 | -2.98% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,900.00 | 74.96K |
| 2026-08-14 | KRW 3,025.00 | +6.89% | KRW 2,830.00 | KRW 3,110.00 | KRW 2,790.00 | 232.56K |
| 2026-08-13 | KRW 2,830.00 | -0.70% | KRW 2,830.00 | KRW 2,840.00 | KRW 2,790.00 | 21.67K |
| 2026-08-12 | KRW 2,850.00 | +0.35% | KRW 2,860.00 | KRW 2,875.00 | KRW 2,820.00 | 16.03K |
| 2026-08-11 | KRW 2,840.00 | +2.16% | KRW 2,780.00 | KRW 2,845.00 | KRW 2,775.00 | 23.78K |
| 2026-08-10 | KRW 2,780.00 | +1.09% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,715.00 | 45.78K |
| 2026-08-07 | KRW 2,750.00 | +0.92% | KRW 2,740.00 | KRW 2,755.00 | KRW 2,715.00 | 14.52K |
| 2026-08-06 | KRW 2,725.00 | -1.27% | KRW 2,740.00 | KRW 2,795.00 | KRW 2,700.00 | 26.38K |
| 2026-08-05 | KRW 2,760.00 | +0.73% | KRW 2,780.00 | KRW 2,805.00 | KRW 2,705.00 | 11.32K |
| 2026-08-04 | KRW 2,740.00 | +0.74% | KRW 2,720.00 | KRW 2,740.00 | KRW 2,670.00 | 18.82K |
| 2026-08-03 | KRW 2,720.00 | +0.55% | KRW 2,700.00 | KRW 2,725.00 | KRW 2,660.00 | 42.82K |
| 2026-07-31 | KRW 2,705.00 | +2.46% | KRW 2,665.00 | KRW 2,705.00 | KRW 2,630.00 | 10.77K |
| 2026-07-30 | KRW 2,640.00 | +0.76% | KRW 2,375.00 | KRW 2,650.00 | KRW 2,375.00 | 34.23K |
| 2026-07-29 | KRW 2,620.00 | -4.20% | KRW 2,735.00 | KRW 2,750.00 | KRW 2,595.00 | 64.57K |
| 2026-07-28 | KRW 2,735.00 | -2.84% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,665.00 | 28.98K |
| 2026-07-27 | KRW 2,815.00 | 0.00% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,740.00 | 10.23K |
| 2026-07-24 | KRW 2,815.00 | -1.40% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,780.00 | 25.54K |
| 2026-07-23 | KRW 2,855.00 | +1.06% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,765.00 | 12.44K |
| 2026-07-22 | KRW 2,825.00 | +1.44% | KRW 2,785.00 | KRW 2,845.00 | KRW 2,770.00 | 18.11K |
| 2026-07-21 | KRW 2,785.00 | -2.11% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,740.00 | 19.48K |
| 2026-07-20 | KRW 2,845.00 | -1.22% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,760.00 | 9.12K |
| 2026-07-16 | KRW 2,880.00 | +0.35% | KRW 2,850.00 | KRW 2,890.00 | KRW 2,825.00 | 9.27K |
| 2026-07-15 | KRW 2,870.00 | +2.50% | KRW 2,815.00 | KRW 2,890.00 | KRW 2,810.00 | 14.84K |
| 2026-07-14 | KRW 2,800.00 | +2.56% | KRW 2,730.00 | KRW 2,830.00 | KRW 2,730.00 | 28.82K |
| 2026-07-13 | KRW 2,730.00 | -6.35% | KRW 2,915.00 | KRW 2,945.00 | KRW 2,730.00 | 25.45K |
| 2026-07-10 | KRW 2,915.00 | +4.67% | KRW 2,785.00 | KRW 2,940.00 | KRW 2,750.00 | 13.07K |
| 2026-07-09 | KRW 2,785.00 | -3.13% | KRW 2,875.00 | KRW 2,880.00 | KRW 2,770.00 | 16.45K |
| 2026-07-08 | KRW 2,875.00 | -3.20% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,815.00 | 23.03K |
| 2026-07-07 | KRW 2,970.00 | 0.00% | KRW 2,970.00 | KRW 2,980.00 | KRW 2,850.00 | 17.39K |
| 2026-07-06 | KRW 2,970.00 | +1.89% | KRW 2,915.00 | KRW 2,975.00 | KRW 2,870.00 | 13.75K |
| 2026-07-03 | KRW 2,915.00 | +2.82% | KRW 2,895.00 | KRW 2,920.00 | KRW 2,785.00 | 39.36K |
| 2026-07-02 | KRW 2,835.00 | -1.05% | KRW 2,865.00 | KRW 2,910.00 | KRW 2,790.00 | 16.66K |
| 2026-07-01 | KRW 2,865.00 | +1.42% | KRW 2,840.00 | KRW 2,905.00 | KRW 2,810.00 | 36.09K |
| 2026-06-30 | KRW 2,825.00 | -1.05% | KRW 2,855.00 | KRW 2,930.00 | KRW 2,805.00 | 24.19K |
| 2026-06-29 | KRW 2,855.00 | +5.74% | KRW 2,650.00 | KRW 2,855.00 | KRW 2,650.00 | 16.12K |
| 2026-06-26 | KRW 2,700.00 | -2.00% | KRW 2,755.00 | KRW 2,755.00 | KRW 2,660.00 | 53.52K |
| 2026-06-25 | KRW 2,755.00 | -2.30% | KRW 2,820.00 | KRW 2,845.00 | KRW 2,745.00 | 32.24K |
| 2026-06-24 | KRW 2,820.00 | +0.89% | KRW 2,795.00 | KRW 2,890.00 | KRW 2,740.00 | 31.59K |
| 2026-06-23 | KRW 2,795.00 | -5.57% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,795.00 | 78.08K |
| 2026-06-22 | KRW 2,960.00 | -1.00% | KRW 2,980.00 | KRW 2,990.00 | KRW 2,870.00 | 32.16K |
| 2026-06-19 | KRW 2,990.00 | -1.48% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,935.00 | 54.56K |
| 2026-06-18 | KRW 3,035.00 | -3.04% | KRW 3,105.00 | KRW 3,110.00 | KRW 3,000.00 | 35.22K |
| 2026-06-17 | KRW 3,130.00 | -0.63% | KRW 3,150.00 | KRW 3,155.00 | KRW 3,100.00 | 16.52K |
| 2026-06-16 | KRW 3,150.00 | +0.32% | KRW 3,125.00 | KRW 3,150.00 | KRW 3,100.00 | 27.30K |
| 2026-06-15 | KRW 3,140.00 | +1.95% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,060.00 | 24.88K |
| 2026-06-12 | KRW 3,080.00 | +1.82% | KRW 3,075.00 | KRW 3,130.00 | KRW 3,030.00 | 46.01K |
| 2026-06-11 | KRW 3,025.00 | +1.51% | KRW 2,960.00 | KRW 3,150.00 | KRW 2,915.00 | 26.62K |
| 2026-06-10 | KRW 2,980.00 | -1.97% | KRW 2,955.00 | KRW 3,055.00 | KRW 2,910.00 | 1 |
| 2026-06-09 | KRW 3,040.00 | +1.50% | KRW 3,010.00 | KRW 3,085.00 | KRW 2,880.00 | 172.05K |
| 2026-06-08 | KRW 2,995.00 | -6.26% | KRW 2,940.00 | KRW 3,060.00 | KRW 2,940.00 | 71.28K |
| 2026-06-05 | KRW 3,195.00 | +1.75% | KRW 3,140.00 | KRW 3,195.00 | KRW 3,070.00 | 65.52K |
| 2026-06-04 | KRW 3,140.00 | -1.72% | KRW 3,195.00 | KRW 3,290.00 | KRW 3,120.00 | 85.96K |
| 2026-06-02 | KRW 3,195.00 | -0.78% | KRW 3,200.00 | KRW 3,295.00 | KRW 3,055.00 | 136.70K |
| 2026-06-01 | KRW 3,220.00 | -4.59% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,195.00 | 154.77K |
| 2026-05-29 | KRW 3,375.00 | -1.46% | KRW 3,410.00 | KRW 3,445.00 | KRW 3,325.00 | 91.98K |
| 2026-05-28 | KRW 3,425.00 | -1.30% | KRW 3,470.00 | KRW 3,535.00 | KRW 3,310.00 | 133.27K |
| 2026-05-27 | KRW 3,470.00 | -2.94% | KRW 3,580.00 | KRW 3,615.00 | KRW 3,400.00 | 134.34K |
| 2026-05-26 | KRW 3,575.00 | -1.11% | KRW 3,635.00 | KRW 3,710.00 | KRW 3,535.00 | 108.48K |
| 2026-05-22 | KRW 3,615.00 | +1.54% | KRW 3,560.00 | KRW 3,650.00 | KRW 3,535.00 | 128.98K |