Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 1,609.00
+41.00 (2.61%)
At close: May 6, 2026
KOSDAQ:126640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,569.00 | 1,620.00 | 1,569.00 | 1,609.00 | 1,609.00 | 2.61% | 567,189 |
| May 4, 2026 | 1,620.00 | 1,620.00 | 1,556.00 | 1,568.00 | 1,568.00 | -2.24% | 507,788 |
| Apr 30, 2026 | 1,599.00 | 1,639.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.31% | 584,429 |
| Apr 29, 2026 | 1,590.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | -0.19% | 282,631 |
| Apr 28, 2026 | 1,590.00 | 1,602.00 | 1,547.00 | 1,602.00 | 1,602.00 | 1.97% | 563,895 |
| Apr 27, 2026 | 1,563.00 | 1,580.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.64% | 285,821 |
| Apr 24, 2026 | 1,559.00 | 1,562.00 | 1,547.00 | 1,561.00 | 1,561.00 | 0.06% | 134,017 |
| Apr 23, 2026 | 1,578.00 | 1,586.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.14% | 209,047 |
| Apr 22, 2026 | 1,570.00 | 1,591.00 | 1,541.00 | 1,578.00 | 1,578.00 | 0.70% | 187,852 |
| Apr 21, 2026 | 1,566.00 | 1,580.00 | 1,554.00 | 1,567.00 | 1,567.00 | -0.32% | 217,181 |
| Apr 20, 2026 | 1,579.00 | 1,590.00 | 1,559.00 | 1,572.00 | 1,572.00 | -0.32% | 200,483 |
| Apr 17, 2026 | 1,564.00 | 1,590.00 | 1,532.00 | 1,577.00 | 1,577.00 | 0.83% | 431,830 |
| Apr 16, 2026 | 1,579.00 | 1,588.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.45% | 297,506 |
| Apr 15, 2026 | 1,570.00 | 1,581.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.35% | 447,697 |
| Apr 14, 2026 | 1,520.00 | 1,568.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.64% | 303,205 |
| Apr 13, 2026 | 1,519.00 | 1,527.00 | 1,501.00 | 1,525.00 | 1,525.00 | -0.20% | 131,450 |
| Apr 10, 2026 | 1,501.00 | 1,530.00 | 1,499.00 | 1,528.00 | 1,528.00 | 1.60% | 283,616 |
| Apr 9, 2026 | 1,527.00 | 1,531.00 | 1,484.00 | 1,504.00 | 1,504.00 | -1.51% | 198,940 |
| Apr 8, 2026 | 1,505.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 2.21% | 202,796 |
| Apr 7, 2026 | 1,480.00 | 1,499.00 | 1,472.00 | 1,494.00 | 1,494.00 | 0.61% | 137,919 |
| Apr 6, 2026 | 1,495.00 | 1,495.00 | 1,466.00 | 1,485.00 | 1,485.00 | -0.27% | 130,522 |
| Apr 3, 2026 | 1,490.00 | 1,497.00 | 1,476.00 | 1,489.00 | 1,489.00 | 1.22% | 82,680 |
| Apr 2, 2026 | 1,509.00 | 1,537.00 | 1,457.00 | 1,471.00 | 1,471.00 | -2.97% | 173,713 |
| Apr 1, 2026 | 1,503.00 | 1,539.00 | 1,503.00 | 1,516.00 | 1,516.00 | 1.61% | 211,093 |
| Mar 31, 2026 | 1,500.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,492.00 | -0.73% | 128,276 |
| Mar 30, 2026 | 1,460.00 | 1,516.00 | 1,451.00 | 1,503.00 | 1,503.00 | 0.20% | 145,413 |
| Mar 27, 2026 | 1,496.00 | 1,503.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.40% | 225,799 |
| Mar 26, 2026 | 1,507.00 | 1,516.00 | 1,489.00 | 1,506.00 | 1,506.00 | -0.66% | 108,576 |
| Mar 25, 2026 | 1,517.00 | 1,532.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.66% | 191,635 |
| Mar 24, 2026 | 1,518.00 | 1,518.00 | 1,490.00 | 1,506.00 | 1,506.00 | 2.03% | 190,902 |
| Mar 23, 2026 | 1,522.00 | 1,523.00 | 1,476.00 | 1,476.00 | 1,476.00 | -3.84% | 184,662 |
| Mar 20, 2026 | 1,500.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,535.00 | 2.40% | 184,796 |
| Mar 19, 2026 | 1,506.00 | 1,507.00 | 1,480.00 | 1,499.00 | 1,499.00 | -1.64% | 258,553 |
| Mar 18, 2026 | 1,555.00 | 1,583.00 | 1,512.00 | 1,524.00 | 1,524.00 | -1.55% | 348,768 |
| Mar 17, 2026 | 1,581.00 | 1,612.00 | 1,520.00 | 1,548.00 | 1,548.00 | -0.13% | 725,780 |
| Mar 16, 2026 | 1,516.00 | 1,561.00 | 1,496.00 | 1,550.00 | 1,550.00 | 2.24% | 619,170 |
| Mar 13, 2026 | 1,523.00 | 1,536.00 | 1,499.00 | 1,516.00 | 1,516.00 | -1.43% | 251,361 |
| Mar 12, 2026 | 1,500.00 | 1,538.00 | 1,498.00 | 1,538.00 | 1,538.00 | 1.85% | 302,266 |
| Mar 11, 2026 | 1,470.00 | 1,585.00 | 1,470.00 | 1,510.00 | 1,510.00 | 3.99% | 607,928 |
| Mar 10, 2026 | 1,465.00 | 1,478.00 | 1,431.00 | 1,452.00 | 1,452.00 | 2.25% | 162,054 |
| Mar 9, 2026 | 1,413.00 | 1,473.00 | 1,382.00 | 1,420.00 | 1,420.00 | -4.12% | 315,391 |
| Mar 6, 2026 | 1,446.00 | 1,484.00 | 1,446.00 | 1,481.00 | 1,481.00 | 0.07% | 266,432 |
| Mar 5, 2026 | 1,425.00 | 1,489.00 | 1,400.00 | 1,480.00 | 1,480.00 | 9.39% | 546,987 |
| Mar 4, 2026 | 1,480.00 | 1,495.00 | 1,331.00 | 1,353.00 | 1,353.00 | -9.74% | 814,741 |
| Mar 3, 2026 | 1,463.00 | 1,517.00 | 1,459.00 | 1,499.00 | 1,499.00 | -1.45% | 696,664 |
| Feb 27, 2026 | 1,547.00 | 1,547.00 | 1,497.00 | 1,521.00 | 1,521.00 | -2.00% | 640,754 |
| Feb 26, 2026 | 1,562.00 | 1,565.00 | 1,525.00 | 1,552.00 | 1,552.00 | -0.58% | 858,658 |
| Feb 25, 2026 | 1,523.00 | 1,645.00 | 1,523.00 | 1,561.00 | 1,561.00 | 2.76% | 4,989,199 |
| Feb 24, 2026 | 1,524.00 | 1,525.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.20% | 479,807 |
| Feb 23, 2026 | 1,537.00 | 1,547.00 | 1,508.00 | 1,522.00 | 1,522.00 | 0.20% | 669,230 |