Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 1,330.00
+25.00 (1.92%)
At close: Dec 5, 2025
KOSDAQ:126640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,315.00 | 1,320.00 | 1,304.00 | 1,317.00 | 1,317.00 | -0.15% | 56,101 |
| Dec 8, 2025 | 1,332.00 | 1,333.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.83% | 137,245 |
| Dec 5, 2025 | 1,316.00 | 1,335.00 | 1,303.00 | 1,330.00 | 1,330.00 | 1.92% | 157,639 |
| Dec 4, 2025 | 1,304.00 | 1,315.00 | 1,302.00 | 1,305.00 | 1,305.00 | 0.08% | 73,076 |
| Dec 3, 2025 | 1,298.00 | 1,305.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.46% | 46,936 |
| Dec 2, 2025 | 1,295.00 | 1,306.00 | 1,285.00 | 1,298.00 | 1,298.00 | 0.70% | 86,090 |
| Dec 1, 2025 | 1,287.00 | 1,298.00 | 1,283.00 | 1,289.00 | 1,289.00 | - | 86,967 |
| Nov 28, 2025 | 1,281.00 | 1,299.00 | 1,279.00 | 1,289.00 | 1,289.00 | 0.70% | 148,636 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.84% | 106,594 |
| Nov 26, 2025 | 1,302.00 | 1,307.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.15% | 140,104 |
| Nov 25, 2025 | 1,300.00 | 1,320.00 | 1,293.00 | 1,302.00 | 1,302.00 | -0.23% | 66,009 |
| Nov 24, 2025 | 1,302.00 | 1,309.00 | 1,291.00 | 1,305.00 | 1,305.00 | 0.23% | 66,474 |
| Nov 21, 2025 | 1,300.00 | 1,303.00 | 1,285.00 | 1,302.00 | 1,302.00 | -0.53% | 98,872 |
| Nov 20, 2025 | 1,286.00 | 1,315.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.23% | 98,467 |
| Nov 19, 2025 | 1,288.00 | 1,320.00 | 1,264.00 | 1,306.00 | 1,306.00 | 1.48% | 154,793 |
| Nov 18, 2025 | 1,329.00 | 1,329.00 | 1,287.00 | 1,287.00 | 1,287.00 | -3.23% | 221,391 |
| Nov 17, 2025 | 1,325.00 | 1,338.00 | 1,299.00 | 1,330.00 | 1,330.00 | 0.45% | 251,705 |
| Nov 14, 2025 | 1,316.00 | 1,331.00 | 1,302.00 | 1,324.00 | 1,324.00 | 0.53% | 114,582 |
| Nov 13, 2025 | 1,317.00 | 1,327.00 | 1,308.00 | 1,317.00 | 1,317.00 | - | 138,457 |
| Nov 12, 2025 | 1,300.00 | 1,321.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1.31% | 80,378 |
| Nov 11, 2025 | 1,296.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.31% | 139,881 |
| Nov 10, 2025 | 1,291.00 | 1,304.00 | 1,285.00 | 1,304.00 | 1,304.00 | 1.01% | 63,927 |
| Nov 7, 2025 | 1,276.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,291.00 | -1.00% | 156,027 |
| Nov 6, 2025 | 1,320.00 | 1,326.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.46% | 71,780 |
| Nov 5, 2025 | 1,295.00 | 1,318.00 | 1,263.00 | 1,310.00 | 1,310.00 | 1.00% | 307,134 |
| Nov 4, 2025 | 1,323.00 | 1,323.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.97% | 265,951 |
| Nov 3, 2025 | 1,344.00 | 1,358.00 | 1,313.00 | 1,323.00 | 1,323.00 | -1.56% | 226,725 |
| Oct 31, 2025 | 1,321.00 | 1,362.00 | 1,313.00 | 1,344.00 | 1,344.00 | 1.82% | 370,220 |
| Oct 30, 2025 | 1,381.00 | 1,390.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.23% | 675,884 |
| Oct 29, 2025 | 1,326.00 | 1,327.00 | 1,309.00 | 1,323.00 | 1,323.00 | -0.23% | 160,330 |
| Oct 28, 2025 | 1,326.00 | 1,329.00 | 1,300.00 | 1,326.00 | 1,326.00 | - | 267,617 |
| Oct 27, 2025 | 1,312.00 | 1,340.00 | 1,304.00 | 1,326.00 | 1,326.00 | 1.14% | 261,644 |
| Oct 24, 2025 | 1,297.00 | 1,314.00 | 1,295.00 | 1,311.00 | 1,311.00 | 0.54% | 190,658 |
| Oct 23, 2025 | 1,310.00 | 1,326.00 | 1,295.00 | 1,304.00 | 1,304.00 | -1.14% | 218,654 |
| Oct 22, 2025 | 1,325.00 | 1,328.00 | 1,301.00 | 1,319.00 | 1,319.00 | 0.53% | 274,605 |
| Oct 21, 2025 | 1,298.00 | 1,340.00 | 1,294.00 | 1,312.00 | 1,312.00 | 1.47% | 538,062 |
| Oct 20, 2025 | 1,316.00 | 1,324.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.77% | 330,151 |
| Oct 17, 2025 | 1,315.00 | 1,330.00 | 1,296.00 | 1,303.00 | 1,303.00 | -1.21% | 607,849 |
| Oct 16, 2025 | 1,284.00 | 1,495.00 | 1,284.00 | 1,319.00 | 1,319.00 | 5.18% | 8,764,067 |
| Oct 15, 2025 | 1,241.00 | 1,255.00 | 1,237.00 | 1,254.00 | 1,254.00 | 1.37% | 63,652 |
| Oct 14, 2025 | 1,241.00 | 1,250.00 | 1,233.00 | 1,237.00 | 1,237.00 | -0.32% | 68,874 |
| Oct 13, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.88% | 86,104 |
| Oct 10, 2025 | 1,281.00 | 1,281.00 | 1,250.00 | 1,252.00 | 1,252.00 | -2.26% | 101,800 |
| Oct 2, 2025 | 1,262.00 | 1,287.00 | 1,262.00 | 1,281.00 | 1,281.00 | 1.67% | 97,309 |
| Oct 1, 2025 | 1,254.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.48% | 54,872 |
| Sep 30, 2025 | 1,269.00 | 1,269.00 | 1,250.00 | 1,254.00 | 1,254.00 | -1.18% | 56,403 |
| Sep 29, 2025 | 1,261.00 | 1,275.00 | 1,259.00 | 1,269.00 | 1,269.00 | 0.63% | 38,254 |
| Sep 26, 2025 | 1,266.00 | 1,282.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.39% | 76,758 |
| Sep 25, 2025 | 1,271.00 | 1,273.00 | 1,261.00 | 1,266.00 | 1,266.00 | -0.39% | 28,911 |
| Sep 24, 2025 | 1,285.00 | 1,286.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.94% | 55,677 |