Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea · Delayed Price · Currency is KRW 3,835.00
+75.00 (1.99%)
At close: Oct 1, 2026
KOSDAQ:126640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,845.00 | 3,955.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1.99% | 501,873 |
| Sep 30, 2026 | 3,735.00 | 3,870.00 | 3,715.00 | 3,760.00 | 3,760.00 | 1.08% | 464,075 |
| Sep 29, 2026 | 3,740.00 | 3,765.00 | 3,660.00 | 3,720.00 | 3,720.00 | -0.80% | 355,771 |
| Sep 28, 2026 | 3,840.00 | 3,925.00 | 3,730.00 | 3,750.00 | 3,750.00 | -2.34% | 502,796 |
| Sep 23, 2026 | 3,935.00 | 3,970.00 | 3,800.00 | 3,840.00 | 3,840.00 | -2.29% | 557,369 |
| Sep 22, 2026 | 3,955.00 | 4,175.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.77% | 979,899 |
| Sep 21, 2026 | 4,060.00 | 4,060.00 | 3,850.00 | 3,900.00 | 3,900.00 | -3.70% | 528,179 |
| Sep 18, 2026 | 4,000.00 | 4,330.00 | 3,900.00 | 4,050.00 | 4,050.00 | 4.52% | 1,569,634 |
| Sep 17, 2026 | 3,730.00 | 3,950.00 | 3,725.00 | 3,875.00 | 3,875.00 | 4.17% | 673,105 |
| Sep 16, 2026 | 3,705.00 | 3,810.00 | 3,615.00 | 3,720.00 | 3,720.00 | 0.40% | 482,976 |
| Sep 15, 2026 | 3,650.00 | 3,830.00 | 3,570.00 | 3,705.00 | 3,705.00 | 0.54% | 823,166 |
| Sep 14, 2026 | 3,950.00 | 3,950.00 | 3,655.00 | 3,685.00 | 3,685.00 | -7.06% | 1,322,452 |
| Sep 11, 2026 | 4,210.00 | 4,240.00 | 3,900.00 | 3,965.00 | 3,965.00 | -8.11% | 1,761,612 |
| Sep 10, 2026 | 4,430.00 | 4,445.00 | 4,280.00 | 4,315.00 | 4,315.00 | -2.15% | 797,867 |
| Sep 9, 2026 | 4,415.00 | 4,435.00 | 4,280.00 | 4,410.00 | 4,410.00 | -0.11% | 1,141,166 |
| Sep 8, 2026 | 4,525.00 | 4,545.00 | 4,345.00 | 4,415.00 | 4,415.00 | -2.43% | 1,088,484 |
| Sep 7, 2026 | 4,870.00 | 4,895.00 | 4,510.00 | 4,525.00 | 4,525.00 | -7.08% | 1,716,444 |
| Sep 4, 2026 | 4,700.00 | 5,100.00 | 4,650.00 | 4,870.00 | 4,870.00 | 6.56% | 3,383,372 |
| Sep 3, 2026 | 4,855.00 | 4,855.00 | 4,515.00 | 4,570.00 | 4,570.00 | -4.39% | 1,497,466 |
| Sep 2, 2026 | 4,465.00 | 4,865.00 | 4,455.00 | 4,780.00 | 4,780.00 | 2.80% | 1,655,407 |
| Sep 1, 2026 | 4,550.00 | 4,665.00 | 4,430.00 | 4,650.00 | 4,650.00 | 1.86% | 885,448 |
| Aug 31, 2026 | 4,210.00 | 4,590.00 | 4,160.00 | 4,565.00 | 4,565.00 | 6.41% | 1,219,107 |
| Aug 28, 2026 | 4,265.00 | 4,360.00 | 4,170.00 | 4,290.00 | 4,290.00 | 0.94% | 549,408 |
| Aug 27, 2026 | 4,230.00 | 4,405.00 | 4,120.00 | 4,250.00 | 4,250.00 | - | 1,058,309 |
| Aug 26, 2026 | 4,490.00 | 4,540.00 | 4,230.00 | 4,250.00 | 4,250.00 | -6.59% | 1,174,176 |
| Aug 25, 2026 | 4,575.00 | 4,575.00 | 4,350.00 | 4,550.00 | 4,550.00 | 4.60% | 1,335,446 |
| Aug 24, 2026 | 4,630.00 | 4,645.00 | 4,290.00 | 4,350.00 | 4,350.00 | -4.61% | 1,294,625 |
| Aug 21, 2026 | 4,450.00 | 4,580.00 | 4,225.00 | 4,560.00 | 4,560.00 | 0.55% | 2,421,599 |
| Aug 20, 2026 | 5,510.00 | 5,540.00 | 4,530.00 | 4,535.00 | 4,535.00 | -15.71% | 8,334,253 |
| Aug 19, 2026 | 4,450.00 | 5,380.00 | 4,350.00 | 5,380.00 | 5,380.00 | 29.79% | 11,779,170 |
| Aug 18, 2026 | 4,480.00 | 4,555.00 | 4,100.00 | 4,145.00 | 4,145.00 | -6.12% | 1,491,931 |
| Aug 14, 2026 | 4,200.00 | 4,750.00 | 4,160.00 | 4,415.00 | 4,415.00 | 6.39% | 5,801,122 |
| Aug 13, 2026 | 4,095.00 | 4,260.00 | 4,050.00 | 4,150.00 | 4,150.00 | 1.97% | 983,172 |
| Aug 12, 2026 | 4,160.00 | 4,160.00 | 3,990.00 | 4,070.00 | 4,070.00 | -1.93% | 757,881 |
| Aug 11, 2026 | 4,050.00 | 4,310.00 | 3,975.00 | 4,150.00 | 4,150.00 | 0.85% | 966,829 |
| Aug 10, 2026 | 3,910.00 | 4,120.00 | 3,800.00 | 4,115.00 | 4,115.00 | 5.65% | 1,055,040 |
| Aug 7, 2026 | 4,010.00 | 4,010.00 | 3,730.00 | 3,895.00 | 3,895.00 | -2.75% | 1,178,782 |
| Aug 6, 2026 | 4,380.00 | 4,435.00 | 3,905.00 | 4,005.00 | 4,005.00 | -10.00% | 1,584,823 |
| Aug 5, 2026 | 4,240.00 | 4,550.00 | 4,170.00 | 4,450.00 | 4,450.00 | 6.71% | 1,993,068 |
| Aug 4, 2026 | 4,065.00 | 4,175.00 | 3,955.00 | 4,170.00 | 4,170.00 | 3.99% | 920,314 |
| Aug 3, 2026 | 3,900.00 | 4,230.00 | 3,840.00 | 4,010.00 | 4,010.00 | 2.56% | 1,360,535 |
| Jul 31, 2026 | 3,900.00 | 4,025.00 | 3,810.00 | 3,910.00 | 3,910.00 | 4.83% | 1,080,016 |
| Jul 30, 2026 | 3,820.00 | 3,980.00 | 3,700.00 | 3,730.00 | 3,730.00 | -2.36% | 606,605 |
| Jul 29, 2026 | 3,910.00 | 4,030.00 | 3,590.00 | 3,820.00 | 3,820.00 | 1.06% | 1,398,399 |
| Jul 28, 2026 | 4,090.00 | 4,170.00 | 3,765.00 | 3,780.00 | 3,780.00 | -10.11% | 971,555 |
| Jul 27, 2026 | 4,070.00 | 4,290.00 | 3,850.00 | 4,205.00 | 4,205.00 | 5.39% | 909,330 |
| Jul 24, 2026 | 4,040.00 | 4,090.00 | 3,720.00 | 3,990.00 | 3,990.00 | -2.68% | 1,100,748 |
| Jul 23, 2026 | 3,950.00 | 4,400.00 | 3,950.00 | 4,100.00 | 4,100.00 | 4.86% | 1,808,711 |
| Jul 22, 2026 | 3,800.00 | 4,255.00 | 3,750.00 | 3,910.00 | 3,910.00 | 10.61% | 2,995,561 |
| Jul 21, 2026 | 3,475.00 | 3,640.00 | 3,315.00 | 3,535.00 | 3,535.00 | -0.70% | 1,144,080 |