Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 2,140.00
+177.00 (9.02%)
At close: May 28, 2026
KOSDAQ:126640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 584,689 |
| Apr 29, 2026 | 1,590.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | -0.19% | 284,862 |
| 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% | 285,887 |
| Apr 24, 2026 | 1,559.00 | 1,562.00 | 1,547.00 | 1,561.00 | 1,561.00 | 0.06% | 134,068 |
| Apr 23, 2026 | 1,578.00 | 1,586.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.14% | 209,113 |
| Apr 22, 2026 | 1,570.00 | 1,591.00 | 1,541.00 | 1,578.00 | 1,578.00 | 0.70% | 188,054 |
| 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% | 200,721 |
| Apr 17, 2026 | 1,564.00 | 1,590.00 | 1,532.00 | 1,577.00 | 1,577.00 | 0.83% | 433,340 |
| Apr 16, 2026 | 1,579.00 | 1,588.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.45% | 297,556 |
| Apr 15, 2026 | 1,570.00 | 1,581.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.35% | 450,700 |
| Apr 14, 2026 | 1,520.00 | 1,568.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.64% | 304,428 |
| Apr 13, 2026 | 1,519.00 | 1,527.00 | 1,501.00 | 1,525.00 | 1,525.00 | -0.20% | 131,802 |
| Apr 10, 2026 | 1,501.00 | 1,530.00 | 1,499.00 | 1,528.00 | 1,528.00 | 1.60% | 285,145 |
| Apr 9, 2026 | 1,527.00 | 1,531.00 | 1,484.00 | 1,504.00 | 1,504.00 | -1.51% | 200,217 |
| Apr 8, 2026 | 1,505.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 2.21% | 202,855 |
| Apr 7, 2026 | 1,480.00 | 1,499.00 | 1,472.00 | 1,494.00 | 1,494.00 | 0.61% | 137,923 |
| 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% | 82,682 |
| Apr 2, 2026 | 1,509.00 | 1,537.00 | 1,457.00 | 1,471.00 | 1,471.00 | -2.97% | 173,734 |
| Apr 1, 2026 | 1,503.00 | 1,539.00 | 1,503.00 | 1,516.00 | 1,516.00 | 1.61% | 213,499 |
| Mar 31, 2026 | 1,500.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,492.00 | -0.73% | 128,279 |
| 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% | 227,272 |
| 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% | 198,419 |
| Mar 24, 2026 | 1,518.00 | 1,518.00 | 1,490.00 | 1,506.00 | 1,506.00 | 2.03% | 190,959 |
| Mar 23, 2026 | 1,522.00 | 1,523.00 | 1,476.00 | 1,476.00 | 1,476.00 | -3.84% | 190,492 |
| Mar 20, 2026 | 1,500.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,535.00 | 2.40% | 184,813 |
| Mar 19, 2026 | 1,506.00 | 1,507.00 | 1,480.00 | 1,499.00 | 1,499.00 | -1.64% | 258,608 |
| Mar 18, 2026 | 1,555.00 | 1,583.00 | 1,512.00 | 1,524.00 | 1,524.00 | -1.55% | 350,978 |
| Mar 17, 2026 | 1,581.00 | 1,612.00 | 1,520.00 | 1,548.00 | 1,548.00 | -0.13% | 726,201 |