Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 3,560.00
-740.00 (-17.21%)
At close: Jul 20, 2026
KOSDAQ:126640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,035.00 | 4,085.00 | 3,450.00 | 3,560.00 | 3,560.00 | -17.21% | 2,022,642 |
| Jul 16, 2026 | 3,870.00 | 4,300.00 | 3,780.00 | 4,300.00 | 4,300.00 | 7.10% | 999,420 |
| Jul 15, 2026 | 3,935.00 | 4,095.00 | 3,895.00 | 4,015.00 | 4,015.00 | 2.29% | 981,695 |
| Jul 14, 2026 | 3,800.00 | 4,020.00 | 3,670.00 | 3,925.00 | 3,925.00 | 2.75% | 1,128,496 |
| Jul 13, 2026 | 3,990.00 | 4,205.00 | 3,790.00 | 3,820.00 | 3,820.00 | -4.74% | 1,375,604 |
| Jul 10, 2026 | 3,735.00 | 4,215.00 | 3,710.00 | 4,010.00 | 4,010.00 | 9.26% | 2,310,282 |
| Jul 9, 2026 | 3,510.00 | 3,775.00 | 3,510.00 | 3,670.00 | 3,670.00 | 1.94% | 1,086,810 |
| Jul 8, 2026 | 3,700.00 | 3,840.00 | 3,540.00 | 3,600.00 | 3,600.00 | -1.77% | 1,396,947 |
| Jul 7, 2026 | 3,820.00 | 3,915.00 | 3,580.00 | 3,665.00 | 3,665.00 | -7.10% | 1,441,499 |
| Jul 6, 2026 | 4,060.00 | 4,060.00 | 3,830.00 | 3,945.00 | 3,945.00 | -1.99% | 1,201,520 |
| Jul 3, 2026 | 4,070.00 | 4,195.00 | 3,700.00 | 4,025.00 | 4,025.00 | -1.11% | 2,622,356 |
| Jul 2, 2026 | 3,940.00 | 4,690.00 | 3,760.00 | 4,070.00 | 4,070.00 | - | 9,625,479 |
| Jul 1, 2026 | 4,350.00 | 4,430.00 | 3,995.00 | 4,070.00 | 4,070.00 | -8.54% | 3,313,483 |
| Jun 30, 2026 | 4,815.00 | 5,000.00 | 4,205.00 | 4,450.00 | 4,450.00 | -2.52% | 11,554,053 |
| Jun 29, 2026 | 3,710.00 | 4,565.00 | 3,665.00 | 4,565.00 | 4,565.00 | 29.87% | 6,558,058 |
| Jun 26, 2026 | 4,030.00 | 4,030.00 | 3,380.00 | 3,515.00 | 3,515.00 | -16.31% | 4,201,744 |
| Jun 25, 2026 | 4,585.00 | 4,665.00 | 3,890.00 | 4,200.00 | 4,200.00 | -10.35% | 3,218,211 |
| Jun 24, 2026 | 4,420.00 | 4,685.00 | 4,155.00 | 4,685.00 | 4,685.00 | 6.48% | 3,455,195 |
| Jun 23, 2026 | 4,790.00 | 4,875.00 | 3,950.00 | 4,400.00 | 4,400.00 | -7.07% | 4,338,847 |
| Jun 22, 2026 | 5,210.00 | 5,390.00 | 4,435.00 | 4,735.00 | 4,735.00 | -16.64% | 6,779,701 |
| Jun 19, 2026 | 6,090.00 | 6,530.00 | 5,230.00 | 5,680.00 | 5,680.00 | -1.22% | 15,930,809 |
| Jun 18, 2026 | 6,700.00 | 6,910.00 | 5,260.00 | 5,750.00 | 5,750.00 | -18.56% | 9,175,617 |
| Jun 17, 2026 | 7,370.00 | 7,880.00 | 6,250.00 | 7,060.00 | 7,060.00 | 3.37% | 16,882,353 |
| Jun 16, 2026 | 6,830.00 | 6,830.00 | 5,910.00 | 6,830.00 | 6,830.00 | 29.85% | 20,077,700 |
| Jun 15, 2026 | 5,050.00 | 5,740.00 | 4,650.00 | 5,260.00 | 5,260.00 | 7.46% | 14,351,630 |
| Jun 12, 2026 | 4,710.00 | 5,390.00 | 4,170.00 | 4,895.00 | 4,895.00 | 6.18% | 22,110,380 |
| Jun 11, 2026 | 5,750.00 | 5,750.00 | 4,475.00 | 4,610.00 | 4,610.00 | 4.06% | 42,034,136 |
| Jun 10, 2026 | 3,595.00 | 4,430.00 | 3,410.00 | 4,430.00 | 4,430.00 | 29.91% | 23,769,600 |
| Jun 9, 2026 | 3,410.00 | 3,410.00 | 3,255.00 | 3,410.00 | 3,410.00 | 29.90% | 6,839,435 |
| Jun 8, 2026 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 29.95% | 2,316,909 |
| Jun 5, 2026 | 1,980.00 | 2,090.00 | 1,803.00 | 2,020.00 | 2,020.00 | 1.00% | 701,182 |
| Jun 4, 2026 | 1,900.00 | 2,085.00 | 1,860.00 | 2,000.00 | 2,000.00 | 4.44% | 602,384 |
| Jun 2, 2026 | 2,000.00 | 2,015.00 | 1,851.00 | 1,915.00 | 1,915.00 | -6.36% | 756,950 |
| Jun 1, 2026 | 2,260.00 | 2,260.00 | 2,025.00 | 2,045.00 | 2,045.00 | -9.51% | 1,253,413 |
| May 29, 2026 | 2,080.00 | 2,320.00 | 2,050.00 | 2,260.00 | 2,260.00 | 5.61% | 2,191,324 |
| May 28, 2026 | 1,975.00 | 2,280.00 | 1,973.00 | 2,140.00 | 2,140.00 | 9.02% | 4,718,103 |
| May 27, 2026 | 1,839.00 | 1,963.00 | 1,800.00 | 1,963.00 | 1,963.00 | 6.74% | 813,187 |
| May 26, 2026 | 1,845.00 | 1,894.00 | 1,795.00 | 1,839.00 | 1,839.00 | - | 515,895 |
| May 22, 2026 | 1,869.00 | 1,869.00 | 1,772.00 | 1,839.00 | 1,839.00 | 0.77% | 336,639 |
| May 21, 2026 | 1,822.00 | 1,920.00 | 1,790.00 | 1,825.00 | 1,825.00 | 0.33% | 351,354 |
| May 20, 2026 | 1,875.00 | 1,890.00 | 1,698.00 | 1,819.00 | 1,819.00 | -2.62% | 727,739 |
| May 19, 2026 | 1,930.00 | 1,940.00 | 1,840.00 | 1,868.00 | 1,868.00 | -2.71% | 632,344 |
| May 18, 2026 | 1,940.00 | 1,990.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1.43% | 1,212,499 |
| May 15, 2026 | 1,911.00 | 2,045.00 | 1,820.00 | 1,893.00 | 1,893.00 | -1.46% | 2,539,631 |
| May 14, 2026 | 1,723.00 | 1,993.00 | 1,720.00 | 1,921.00 | 1,921.00 | 12.14% | 3,594,378 |
| May 13, 2026 | 1,633.00 | 1,714.00 | 1,631.00 | 1,713.00 | 1,713.00 | 4.90% | 852,832 |
| May 12, 2026 | 1,634.00 | 1,686.00 | 1,619.00 | 1,633.00 | 1,633.00 | 0.12% | 827,017 |
| May 11, 2026 | 1,659.00 | 1,659.00 | 1,608.00 | 1,631.00 | 1,631.00 | -0.67% | 400,680 |
| May 8, 2026 | 1,624.00 | 1,656.00 | 1,594.00 | 1,642.00 | 1,642.00 | 1.67% | 357,489 |
| May 7, 2026 | 1,609.00 | 1,633.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.37% | 494,872 |