Skip to main content
logo
Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,415.00
+265.00 (6.39%)
At close: Aug 14, 2026

KOSDAQ:126640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,200.004,750.004,160.004,415.004,415.006.39%5,801,122
Aug 13, 20264,095.004,260.004,050.004,150.004,150.001.97%983,172
Aug 12, 20264,160.004,160.003,990.004,070.004,070.00-1.93%757,881
Aug 11, 20264,050.004,310.003,975.004,150.004,150.000.85%966,829
Aug 10, 20263,910.004,120.003,800.004,115.004,115.005.65%1,055,040
Aug 7, 20264,010.004,010.003,730.003,895.003,895.00-2.75%1,178,782
Aug 6, 20264,380.004,435.003,905.004,005.004,005.00-10.00%1,584,823
Aug 5, 20264,240.004,550.004,170.004,450.004,450.006.71%1,993,068
Aug 4, 20264,065.004,175.003,955.004,170.004,170.003.99%920,314
Aug 3, 20263,900.004,230.003,840.004,010.004,010.002.56%1,360,535
Jul 31, 20263,900.004,025.003,810.003,910.003,910.004.83%1,080,016
Jul 30, 20263,820.003,980.003,700.003,730.003,730.00-2.36%606,605
Jul 29, 20263,910.004,030.003,590.003,820.003,820.001.06%1,398,399
Jul 28, 20264,090.004,170.003,765.003,780.003,780.00-10.11%971,555
Jul 27, 20264,070.004,290.003,850.004,205.004,205.005.39%909,330
Jul 24, 20264,040.004,090.003,720.003,990.003,990.00-2.68%1,100,748
Jul 23, 20263,950.004,400.003,950.004,100.004,100.004.86%1,808,711
Jul 22, 20263,800.004,255.003,750.003,910.003,910.0010.61%2,995,561
Jul 21, 20263,475.003,640.003,315.003,535.003,535.00-0.70%1,144,080
Jul 20, 20264,035.004,085.003,450.003,560.003,560.00-17.21%2,022,642
Jul 16, 20263,870.004,300.003,780.004,300.004,300.007.10%999,420
Jul 15, 20263,935.004,095.003,895.004,015.004,015.002.29%981,695
Jul 14, 20263,800.004,020.003,670.003,925.003,925.002.75%1,128,496
Jul 13, 20263,990.004,205.003,790.003,820.003,820.00-4.74%1,375,604
Jul 10, 20263,735.004,215.003,710.004,010.004,010.009.26%2,310,282
Jul 9, 20263,510.003,775.003,510.003,670.003,670.001.94%1,086,810
Jul 8, 20263,700.003,840.003,540.003,600.003,600.00-1.77%1,396,947
Jul 7, 20263,820.003,915.003,580.003,665.003,665.00-7.10%1,441,499
Jul 6, 20264,060.004,060.003,830.003,945.003,945.00-1.99%1,201,520
Jul 3, 20264,070.004,195.003,700.004,025.004,025.00-1.11%2,622,356
Jul 2, 20263,940.004,690.003,760.004,070.004,070.00-9,625,479
Jul 1, 20264,350.004,430.003,995.004,070.004,070.00-8.54%3,313,483
Jun 30, 20264,815.005,000.004,205.004,450.004,450.00-2.52%11,554,053
Jun 29, 20263,710.004,565.003,665.004,565.004,565.0029.87%6,558,058
Jun 26, 20264,030.004,030.003,380.003,515.003,515.00-16.31%4,201,744
Jun 25, 20264,585.004,665.003,890.004,200.004,200.00-10.35%3,218,211
Jun 24, 20264,420.004,685.004,155.004,685.004,685.006.48%3,455,195
Jun 23, 20264,790.004,875.003,950.004,400.004,400.00-7.07%4,338,847
Jun 22, 20265,210.005,390.004,435.004,735.004,735.00-16.64%6,779,701
Jun 19, 20266,090.006,530.005,230.005,680.005,680.00-1.22%15,930,809
Jun 18, 20266,700.006,910.005,260.005,750.005,750.00-18.56%9,175,617
Jun 17, 20267,370.007,880.006,250.007,060.007,060.003.37%16,882,353
Jun 16, 20266,830.006,830.005,910.006,830.006,830.0029.85%20,077,700
Jun 15, 20265,050.005,740.004,650.005,260.005,260.007.46%14,351,630
Jun 12, 20264,710.005,390.004,170.004,895.004,895.006.18%22,110,380
Jun 11, 20265,750.005,750.004,475.004,610.004,610.004.06%42,034,136
Jun 10, 20263,595.004,430.003,410.004,430.004,430.0029.91%23,769,600
Jun 9, 20263,410.003,410.003,255.003,410.003,410.0029.90%6,839,435
Jun 8, 20262,625.002,625.002,625.002,625.002,625.0029.95%2,316,909
Jun 5, 20261,980.002,090.001,803.002,020.002,020.001.00%701,182