Stock listing
KRX:378850 Hwaseung R&A Co. Ltd. (화승알앤에이) 주가
Follow Hwaseung R&A Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:378850
₩2,600.00 KRW -15.00 (-0.6%)
Close on Nov 2, 2026
- Day range
- ₩2,570.00 – ₩2,655.00 KRWNov 2, 2026
- Volume
- 27,387 sharesNov 2, 2026
- Market cap
- ₩49.38B KRWAt the close on Nov 2, 2026 · price × 18.99M shares outstanding
- 52-week range
- ₩2,375.00 – ₩4,500.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩87.88M KRWMedian day 20,848 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:378850 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,600.00 | -15.00 | -0.6% | ₩2,640.00 | ₩2,655.00 | ₩2,570.00 | 27,387 | |
| ₩2,615.00 | -35.00 | -1.3% | ₩2,650.00 | ₩2,650.00 | ₩2,570.00 | 14,100 | |
| ₩2,650.00 | -10.00 | -0.4% | ₩2,665.00 | ₩2,670.00 | ₩2,600.00 | 13,187 | |
| ₩2,660.00 | -10.00 | -0.4% | ₩2,655.00 | ₩2,705.00 | ₩2,615.00 | 12,511 | |
| ₩2,670.00 | +70.00 | +2.7% | ₩2,625.00 | ₩2,710.00 | ₩2,585.00 | 11,874 | |
| ₩2,600.00 | -25.00 | -1.0% | ₩2,670.00 | ₩2,670.00 | ₩2,570.00 | 18,842 | |
| ₩2,625.00 | -25.00 | -0.9% | ₩2,650.00 | ₩2,705.00 | ₩2,600.00 | 12,896 | |
| ₩2,650.00 | -55.00 | -2.0% | ₩2,665.00 | ₩2,745.00 | ₩2,645.00 | 19,557 | |
| ₩2,705.00 | -25.00 | -0.9% | ₩2,670.00 | ₩2,785.00 | ₩2,670.00 | 18,467 | |
| ₩2,730.00 | -45.00 | -1.6% | ₩2,785.00 | ₩2,785.00 | ₩2,670.00 | 10,821 | |
| ₩2,775.00 | +30.00 | +1.1% | ₩2,770.00 | ₩2,790.00 | ₩2,680.00 | 8,389 | |
| ₩2,745.00 | +105.00 | +4.0% | ₩2,665.00 | ₩2,830.00 | ₩2,630.00 | 20,848 | |
| ₩2,640.00 | -50.00 | -1.9% | ₩2,735.00 | ₩2,735.00 | ₩2,575.00 | 37,041 | |
| ₩2,690.00 | +10.00 | +0.4% | ₩2,720.00 | ₩2,755.00 | ₩2,665.00 | 3,957 | |
| ₩2,680.00 | -65.00 | -2.4% | ₩2,740.00 | ₩2,800.00 | ₩2,660.00 | 29,211 | |
| ₩2,745.00 | -20.00 | -0.7% | ₩2,795.00 | ₩2,795.00 | ₩2,700.00 | 28,276 | |
| ₩2,765.00 | -50.00 | -1.8% | ₩2,815.00 | ₩2,815.00 | ₩2,740.00 | 32,085 | |
| ₩2,815.00 | -10.00 | -0.4% | ₩2,830.00 | ₩2,855.00 | ₩2,795.00 | 7,676 | |
| ₩2,825.00 | -25.00 | -0.9% | ₩2,860.00 | ₩2,875.00 | ₩2,800.00 | 22,476 | |
| ₩2,850.00 | +10.00 | +0.4% | ₩2,850.00 | ₩2,880.00 | ₩2,800.00 | 19,097 | |
| ₩2,840.00 | +25.00 | +0.9% | ₩2,825.00 | ₩2,850.00 | ₩2,790.00 | 15,749 | |
| ₩2,815.00 | -5.00 | -0.2% | ₩2,830.00 | ₩2,880.00 | ₩2,780.00 | 18,585 | |
| ₩2,820.00 | -15.00 | -0.5% | ₩2,835.00 | ₩2,835.00 | ₩2,780.00 | 17,158 | |
| ₩2,835.00 | -10.00 | -0.4% | ₩2,845.00 | ₩2,845.00 | ₩2,810.00 | 18,970 | |
| ₩2,845.00 | +20.00 | +0.7% | ₩2,835.00 | ₩2,850.00 | ₩2,805.00 | 15,727 | |
| ₩2,825.00 | -55.00 | -1.9% | ₩2,855.00 | ₩2,970.00 | ₩2,825.00 | 32,247 | |
| ₩2,880.00 | -50.00 | -1.7% | ₩2,920.00 | ₩2,930.00 | ₩2,875.00 | 23,196 | |
| ₩2,930.00 | 0.00 | 0.0% | ₩2,930.00 | ₩2,965.00 | ₩2,915.00 | 13,737 | |
| ₩2,930.00 | -10.00 | -0.3% | ₩2,940.00 | ₩2,940.00 | ₩2,905.00 | 12,107 | |
| ₩2,940.00 | -5.00 | -0.2% | ₩2,945.00 | ₩2,950.00 | ₩2,905.00 | 14,986 | |
| ₩2,945.00 | -5.00 | -0.2% | ₩2,955.00 | ₩2,965.00 | ₩2,900.00 | 24,457 | |
| ₩2,950.00 | -25.00 | -0.8% | ₩2,975.00 | ₩2,975.00 | ₩2,900.00 | 33,004 | |
| ₩2,975.00 | +45.00 | +1.5% | ₩2,930.00 | ₩2,985.00 | ₩2,920.00 | 20,462 | |
| ₩2,930.00 | -25.00 | -0.8% | ₩2,950.00 | ₩2,975.00 | ₩2,910.00 | 17,743 | |
| ₩2,955.00 | +15.00 | +0.5% | ₩2,945.00 | ₩2,970.00 | ₩2,910.00 | 26,050 | |
| ₩2,940.00 | -55.00 | -1.8% | ₩2,995.00 | ₩2,995.00 | ₩2,940.00 | 21,788 | |
| ₩2,995.00 | +5.00 | +0.2% | ₩2,990.00 | ₩3,005.00 | ₩2,940.00 | 26,358 | |
| ₩2,990.00 | +45.00 | +1.5% | ₩2,950.00 | ₩2,995.00 | ₩2,925.00 | 11,352 | |
| ₩2,945.00 | 0.00 | 0.0% | ₩2,945.00 | ₩2,985.00 | ₩2,885.00 | 25,398 | |
| ₩2,945.00 | -95.00 | -3.1% | ₩3,000.00 | ₩3,000.00 | ₩2,900.00 | 60,112 | |
| ₩3,040.00 | +30.00 | +1.0% | ₩2,970.00 | ₩3,040.00 | ₩2,950.00 | 51,226 | |
| ₩3,010.00 | 0.00 | 0.0% | ₩3,010.00 | ₩3,010.00 | ₩2,920.00 | 28,375 | |
| ₩3,010.00 | +10.00 | +0.3% | ₩3,000.00 | ₩3,030.00 | ₩2,955.00 | 15,174 | |
| ₩3,000.00 | -40.00 | -1.3% | ₩3,035.00 | ₩3,035.00 | ₩2,965.00 | 31,339 | |
| ₩3,040.00 | +20.00 | +0.7% | ₩3,030.00 | ₩3,045.00 | ₩3,000.00 | 19,533 | |
| ₩3,020.00 | -20.00 | -0.7% | ₩3,055.00 | ₩3,070.00 | ₩2,925.00 | 23,924 | |
| ₩3,040.00 | -30.00 | -1.0% | ₩3,060.00 | ₩3,060.00 | ₩2,965.00 | 22,497 | |
| ₩3,070.00 | -15.00 | -0.5% | ₩3,070.00 | ₩3,070.00 | ₩2,950.00 | 42,274 | |
| ₩3,085.00 | -20.00 | -0.6% | ₩3,130.00 | ₩3,145.00 | ₩3,000.00 | 55,202 | |
| ₩3,105.00 | +170.00 | +5.8% | ₩2,935.00 | ₩3,200.00 | ₩2,880.00 | 205,635 | |
| ₩2,935.00 | -90.00 | -3.0% | ₩3,030.00 | ₩3,030.00 | ₩2,900.00 | 74,959 | |
| ₩3,025.00 | +195.00 | +6.9% | ₩2,830.00 | ₩3,110.00 | ₩2,790.00 | 232,563 | |
| ₩2,830.00 | -20.00 | -0.7% | ₩2,830.00 | ₩2,840.00 | ₩2,790.00 | 21,674 | |
| ₩2,850.00 | +10.00 | +0.4% | ₩2,860.00 | ₩2,875.00 | ₩2,820.00 | 16,032 | |
| ₩2,840.00 | +60.00 | +2.2% | ₩2,780.00 | ₩2,845.00 | ₩2,775.00 | 23,781 | |
| ₩2,780.00 | +30.00 | +1.1% | ₩2,750.00 | ₩2,800.00 | ₩2,715.00 | 45,784 | |
| ₩2,750.00 | +25.00 | +0.9% | ₩2,740.00 | ₩2,755.00 | ₩2,715.00 | 14,517 | |
| ₩2,725.00 | -35.00 | -1.3% | ₩2,740.00 | ₩2,795.00 | ₩2,700.00 | 26,381 | |
| ₩2,760.00 | +20.00 | +0.7% | ₩2,780.00 | ₩2,805.00 | ₩2,705.00 | 11,320 | |
| ₩2,740.00 | +20.00 | +0.7% | ₩2,720.00 | ₩2,740.00 | ₩2,670.00 | 18,822 | |
| ₩2,720.00 | +15.00 | +0.6% | ₩2,700.00 | ₩2,725.00 | ₩2,660.00 | 42,821 |
- Ticker
- KRX:378850
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Hwaseung R&A Co. Ltd.