Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 1,261.00
-5.00 (-0.39%)
At close: Sep 26, 2025
KOSDAQ:126640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,281.00 | 1,281.00 | 1,250.00 | 1,252.00 | 1,252.00 | -2.26% | 101,790 |
| 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 |
| Sep 23, 2025 | 1,277.00 | 1,284.00 | 1,274.00 | 1,283.00 | 1,283.00 | 0.39% | 42,492 |
| Sep 22, 2025 | 1,295.00 | 1,295.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.31% | 89,399 |
| Sep 19, 2025 | 1,304.00 | 1,304.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.69% | 59,565 |
| Sep 18, 2025 | 1,304.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,304.00 | - | 52,289 |
| Sep 17, 2025 | 1,303.00 | 1,304.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.23% | 74,833 |
| Sep 16, 2025 | 1,306.00 | 1,306.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.31% | 60,444 |
| Sep 15, 2025 | 1,320.00 | 1,320.00 | 1,296.00 | 1,305.00 | 1,305.00 | -1.14% | 146,957 |
| Sep 12, 2025 | 1,326.00 | 1,327.00 | 1,311.00 | 1,320.00 | 1,320.00 | -0.15% | 71,877 |
| Sep 11, 2025 | 1,327.00 | 1,335.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.38% | 103,525 |
| Sep 10, 2025 | 1,317.00 | 1,330.00 | 1,315.00 | 1,327.00 | 1,327.00 | 0.76% | 124,616 |
| Sep 9, 2025 | 1,309.00 | 1,319.00 | 1,240.00 | 1,317.00 | 1,317.00 | 0.61% | 157,379 |
| Sep 8, 2025 | 1,315.00 | 1,315.00 | 1,299.00 | 1,309.00 | 1,309.00 | -0.46% | 80,349 |
| Sep 5, 2025 | 1,312.00 | 1,320.00 | 1,308.00 | 1,315.00 | 1,315.00 | 0.23% | 81,125 |
| Sep 4, 2025 | 1,313.00 | 1,316.00 | 1,307.00 | 1,312.00 | 1,312.00 | 0.08% | 43,870 |
| Sep 3, 2025 | 1,305.00 | 1,313.00 | 1,303.00 | 1,311.00 | 1,311.00 | - | 45,689 |
| Sep 2, 2025 | 1,309.00 | 1,317.00 | 1,301.00 | 1,311.00 | 1,311.00 | 0.15% | 69,632 |
| Sep 1, 2025 | 1,311.00 | 1,314.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.08% | 98,539 |
| Aug 29, 2025 | 1,317.00 | 1,321.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.08% | 50,779 |
| Aug 28, 2025 | 1,310.00 | 1,330.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.08% | 105,764 |
| Aug 27, 2025 | 1,311.00 | 1,314.00 | 1,298.00 | 1,310.00 | 1,310.00 | 0.15% | 159,124 |
| Aug 26, 2025 | 1,312.00 | 1,322.00 | 1,298.00 | 1,308.00 | 1,308.00 | -0.38% | 111,584 |
| Aug 25, 2025 | 1,314.00 | 1,328.00 | 1,307.00 | 1,313.00 | 1,313.00 | -0.08% | 93,910 |
| Aug 22, 2025 | 1,318.00 | 1,333.00 | 1,307.00 | 1,314.00 | 1,314.00 | -0.61% | 126,070 |
| Aug 21, 2025 | 1,312.00 | 1,334.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.84% | 216,752 |
| Aug 20, 2025 | 1,311.00 | 1,325.00 | 1,303.00 | 1,311.00 | 1,311.00 | - | 225,146 |
| Aug 19, 2025 | 1,305.00 | 1,320.00 | 1,298.00 | 1,311.00 | 1,311.00 | 0.46% | 115,119 |
| Aug 18, 2025 | 1,283.00 | 1,322.00 | 1,279.00 | 1,305.00 | 1,305.00 | 2.03% | 335,213 |
| Aug 14, 2025 | 1,266.00 | 1,350.00 | 1,261.00 | 1,279.00 | 1,279.00 | 1.03% | 482,942 |
| Aug 13, 2025 | 1,273.00 | 1,278.00 | 1,259.00 | 1,266.00 | 1,266.00 | -1.09% | 72,576 |
| Aug 12, 2025 | 1,281.00 | 1,286.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.08% | 43,989 |
| Aug 11, 2025 | 1,275.00 | 1,281.00 | 1,269.00 | 1,281.00 | 1,281.00 | 0.63% | 60,039 |
| Aug 8, 2025 | 1,270.00 | 1,276.00 | 1,264.00 | 1,273.00 | 1,273.00 | 0.47% | 59,499 |
| Aug 7, 2025 | 1,265.00 | 1,269.00 | 1,261.00 | 1,267.00 | 1,267.00 | 0.16% | 61,321 |
| Aug 6, 2025 | 1,255.00 | 1,267.00 | 1,249.00 | 1,265.00 | 1,265.00 | 0.80% | 51,925 |
| Aug 5, 2025 | 1,250.00 | 1,275.00 | 1,247.00 | 1,255.00 | 1,255.00 | 0.40% | 152,419 |
| Aug 4, 2025 | 1,251.00 | 1,263.00 | 1,247.00 | 1,250.00 | 1,250.00 | -0.24% | 125,237 |
| Aug 1, 2025 | 1,291.00 | 1,291.00 | 1,249.00 | 1,253.00 | 1,253.00 | -2.94% | 133,521 |
| Jul 31, 2025 | 1,305.00 | 1,310.00 | 1,287.00 | 1,291.00 | 1,291.00 | -1.07% | 63,343 |
| Jul 30, 2025 | 1,298.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,305.00 | 1.24% | 84,888 |
| Jul 29, 2025 | 1,287.00 | 1,290.00 | 1,263.00 | 1,289.00 | 1,289.00 | 0.16% | 64,330 |
| Jul 28, 2025 | 1,301.00 | 1,303.00 | 1,271.00 | 1,287.00 | 1,287.00 | -1.00% | 124,703 |
| Jul 25, 2025 | 1,303.00 | 1,309.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.23% | 94,939 |