Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,316.00
-10.00 (-0.75%)
Last updated: Oct 29, 2025, 1:26 PM KST

KOSDAQ:126640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,381.001,390.001,313.001,320.001,320.00-0.23%675,884
Oct 29, 20251,326.001,327.001,309.001,323.001,323.00-0.23%160,330
Oct 28, 20251,326.001,329.001,300.001,326.001,326.00-267,617
Oct 27, 20251,312.001,340.001,304.001,326.001,326.001.14%261,644
Oct 24, 20251,297.001,314.001,295.001,311.001,311.000.54%190,658
Oct 23, 20251,310.001,326.001,295.001,304.001,304.00-1.14%218,654
Oct 22, 20251,325.001,328.001,301.001,319.001,319.000.53%274,605
Oct 21, 20251,298.001,340.001,294.001,312.001,312.001.47%538,062
Oct 20, 20251,316.001,324.001,290.001,293.001,293.00-0.77%330,151
Oct 17, 20251,315.001,330.001,296.001,303.001,303.00-1.21%607,849
Oct 16, 20251,284.001,495.001,284.001,319.001,319.005.18%8,764,067
Oct 15, 20251,241.001,255.001,237.001,254.001,254.001.37%63,652
Oct 14, 20251,241.001,250.001,233.001,237.001,237.00-0.32%68,874
Oct 13, 20251,250.001,250.001,230.001,241.001,241.00-0.88%86,104
Oct 10, 20251,281.001,281.001,250.001,252.001,252.00-2.26%101,800
Oct 2, 20251,262.001,287.001,262.001,281.001,281.001.67%97,309
Oct 1, 20251,254.001,265.001,250.001,260.001,260.000.48%54,872
Sep 30, 20251,269.001,269.001,250.001,254.001,254.00-1.18%56,403
Sep 29, 20251,261.001,275.001,259.001,269.001,269.000.63%38,254
Sep 26, 20251,266.001,282.001,254.001,261.001,261.00-0.39%76,758
Sep 25, 20251,271.001,273.001,261.001,266.001,266.00-0.39%28,911
Sep 24, 20251,285.001,286.001,270.001,271.001,271.00-0.94%55,677
Sep 23, 20251,277.001,284.001,274.001,283.001,283.000.39%42,492
Sep 22, 20251,295.001,295.001,271.001,278.001,278.00-1.31%89,399
Sep 19, 20251,304.001,304.001,285.001,295.001,295.00-0.69%59,565
Sep 18, 20251,304.001,305.001,290.001,304.001,304.00-52,289
Sep 17, 20251,303.001,304.001,289.001,304.001,304.000.23%74,833
Sep 16, 20251,306.001,306.001,290.001,301.001,301.00-0.31%60,444
Sep 15, 20251,320.001,320.001,296.001,305.001,305.00-1.14%146,957
Sep 12, 20251,326.001,327.001,311.001,320.001,320.00-0.15%71,877
Sep 11, 20251,327.001,335.001,320.001,322.001,322.00-0.38%103,525
Sep 10, 20251,317.001,330.001,315.001,327.001,327.000.76%124,616
Sep 9, 20251,309.001,319.001,240.001,317.001,317.000.61%157,379
Sep 8, 20251,315.001,315.001,299.001,309.001,309.00-0.46%80,349
Sep 5, 20251,312.001,320.001,308.001,315.001,315.000.23%81,125
Sep 4, 20251,313.001,316.001,307.001,312.001,312.000.08%43,870
Sep 3, 20251,305.001,313.001,303.001,311.001,311.00-45,689
Sep 2, 20251,309.001,317.001,301.001,311.001,311.000.15%69,632
Sep 1, 20251,311.001,314.001,300.001,309.001,309.00-0.08%98,539
Aug 29, 20251,317.001,321.001,304.001,310.001,310.00-0.08%50,779
Aug 28, 20251,310.001,330.001,303.001,311.001,311.000.08%105,764
Aug 27, 20251,311.001,314.001,298.001,310.001,310.000.15%159,124
Aug 26, 20251,312.001,322.001,298.001,308.001,308.00-0.38%111,584
Aug 25, 20251,314.001,328.001,307.001,313.001,313.00-0.08%93,910
Aug 22, 20251,318.001,333.001,307.001,314.001,314.00-0.61%126,070
Aug 21, 20251,312.001,334.001,305.001,322.001,322.000.84%216,752
Aug 20, 20251,311.001,325.001,303.001,311.001,311.00-225,146
Aug 19, 20251,305.001,320.001,298.001,311.001,311.000.46%115,119
Aug 18, 20251,283.001,322.001,279.001,305.001,305.002.03%335,213
Aug 14, 20251,266.001,350.001,261.001,279.001,279.001.03%482,942