HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 12,040
-330 (-2.67%)
At close: Jan 30, 2026
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12,360.00 | 12,360.00 | 11,900.00 | 12,040.00 | 12,040.00 | -2.67% | 17,497 |
| Jan 29, 2026 | 12,440.00 | 12,510.00 | 12,270.00 | 12,370.00 | 12,370.00 | -0.80% | 12,907 |
| Jan 28, 2026 | 12,500.00 | 12,550.00 | 12,310.00 | 12,470.00 | 12,470.00 | 1.80% | 20,987 |
| Jan 27, 2026 | 12,200.00 | 12,330.00 | 11,950.00 | 12,250.00 | 12,250.00 | 0.41% | 11,738 |
| Jan 26, 2026 | 12,140.00 | 12,330.00 | 12,030.00 | 12,200.00 | 12,200.00 | -0.49% | 10,404 |
| Jan 23, 2026 | 12,010.00 | 12,290.00 | 12,010.00 | 12,260.00 | 12,260.00 | 2.08% | 10,904 |
| Jan 22, 2026 | 12,060.00 | 12,230.00 | 11,920.00 | 12,010.00 | 12,010.00 | -0.41% | 12,431 |
| Jan 21, 2026 | 12,240.00 | 12,240.00 | 11,870.00 | 12,060.00 | 12,060.00 | -1.47% | 10,765 |
| Jan 20, 2026 | 11,870.00 | 12,290.00 | 11,200.00 | 12,240.00 | 12,240.00 | 3.12% | 28,001 |
| Jan 19, 2026 | 11,880.00 | 11,940.00 | 11,760.00 | 11,870.00 | 11,870.00 | -0.08% | 8,871 |
| Jan 16, 2026 | 11,600.00 | 11,990.00 | 11,600.00 | 11,880.00 | 11,880.00 | 2.41% | 11,823 |
| Jan 15, 2026 | 11,460.00 | 11,670.00 | 11,340.00 | 11,600.00 | 11,600.00 | 1.22% | 7,351 |
| Jan 14, 2026 | 11,370.00 | 11,580.00 | 11,250.00 | 11,460.00 | 11,460.00 | 0.79% | 9,149 |
| Jan 13, 2026 | 11,560.00 | 11,650.00 | 11,280.00 | 11,370.00 | 11,370.00 | -1.64% | 8,931 |
| Jan 12, 2026 | 11,480.00 | 11,600.00 | 11,010.00 | 11,560.00 | 11,560.00 | 4.62% | 18,773 |
| Jan 9, 2026 | 11,220.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.52% | 12,523 |
| Jan 8, 2026 | 11,520.00 | 11,560.00 | 11,160.00 | 11,220.00 | 11,220.00 | -2.60% | 13,917 |
| Jan 7, 2026 | 11,880.00 | 11,940.00 | 11,510.00 | 11,520.00 | 11,520.00 | -3.03% | 14,101 |
| Jan 6, 2026 | 11,920.00 | 12,300.00 | 11,610.00 | 11,880.00 | 11,880.00 | -0.34% | 17,360 |
| Jan 5, 2026 | 11,800.00 | 12,000.00 | 11,580.00 | 11,920.00 | 11,920.00 | 2.76% | 20,304 |
| Jan 2, 2026 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | -3.01% | 30,739 |
| Dec 30, 2025 | 12,160.00 | 12,160.00 | 11,630.00 | 11,960.00 | 11,960.00 | 2.13% | 18,614 |
| Dec 29, 2025 | 12,400.00 | 12,600.00 | 11,670.00 | 11,710.00 | 11,710.00 | -7.43% | 35,976 |
| Dec 26, 2025 | 13,020.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,150.00 | -4.02% | 26,835 |
| Dec 24, 2025 | 13,700.00 | 13,700.00 | 13,020.00 | 13,180.00 | 12,659.05 | -1.79% | 24,701 |
| Dec 23, 2025 | 13,190.00 | 13,500.00 | 13,190.00 | 13,420.00 | 12,889.57 | 1.74% | 14,698 |
| Dec 22, 2025 | 13,020.00 | 13,290.00 | 13,020.00 | 13,190.00 | 12,668.66 | 0.23% | 11,817 |
| Dec 19, 2025 | 13,130.00 | 13,290.00 | 12,950.00 | 13,160.00 | 12,639.84 | -1.05% | 14,540 |
| Dec 18, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,774.31 | -0.75% | 10,058 |
| Dec 17, 2025 | 13,940.00 | 13,940.00 | 12,610.00 | 13,400.00 | 12,870.36 | -2.19% | 26,853 |
| Dec 16, 2025 | 13,930.00 | 13,940.00 | 13,500.00 | 13,700.00 | 13,158.50 | -1.23% | 23,571 |
| Dec 15, 2025 | 13,640.00 | 13,890.00 | 13,290.00 | 13,870.00 | 13,321.78 | 1.39% | 19,830 |
| Dec 12, 2025 | 13,110.00 | 13,680.00 | 13,090.00 | 13,680.00 | 13,139.29 | 4.51% | 31,948 |
| Dec 11, 2025 | 12,700.00 | 13,320.00 | 12,700.00 | 13,090.00 | 12,572.61 | 2.27% | 47,577 |
| Dec 10, 2025 | 12,800.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,294.07 | -0.70% | 17,508 |
| Dec 9, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,890.00 | 12,380.51 | 0.70% | 15,316 |
| Dec 8, 2025 | 12,810.00 | 12,820.00 | 12,410.00 | 12,800.00 | 12,294.07 | 0.63% | 35,874 |
| Dec 5, 2025 | 12,560.00 | 12,760.00 | 12,470.00 | 12,720.00 | 12,217.23 | 1.27% | 36,618 |
| Dec 4, 2025 | 12,500.00 | 12,610.00 | 12,410.00 | 12,560.00 | 12,063.56 | 0.48% | 30,541 |
| Dec 3, 2025 | 12,330.00 | 12,540.00 | 11,750.00 | 12,500.00 | 12,005.93 | 0.40% | 31,796 |
| Dec 2, 2025 | 12,090.00 | 12,550.00 | 11,990.00 | 12,450.00 | 11,957.91 | 2.98% | 39,211 |
| Dec 1, 2025 | 12,150.00 | 12,230.00 | 11,860.00 | 12,090.00 | 11,612.13 | 2.03% | 25,880 |
| Nov 28, 2025 | 11,830.00 | 11,930.00 | 11,650.00 | 11,850.00 | 11,381.62 | 0.17% | 8,738 |
| Nov 27, 2025 | 11,840.00 | 11,920.00 | 11,770.00 | 11,830.00 | 11,362.41 | -0.08% | 6,705 |
| Nov 26, 2025 | 11,730.00 | 11,920.00 | 11,610.00 | 11,840.00 | 11,372.02 | 0.94% | 21,232 |
| Nov 25, 2025 | 11,700.00 | 11,890.00 | 11,560.00 | 11,730.00 | 11,266.36 | 0.26% | 10,255 |
| Nov 24, 2025 | 11,950.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,237.55 | -1.93% | 16,121 |
| Nov 21, 2025 | 11,660.00 | 11,940.00 | 11,490.00 | 11,930.00 | 11,458.46 | 0.51% | 15,800 |
| Nov 20, 2025 | 11,400.00 | 11,920.00 | 11,400.00 | 11,870.00 | 11,400.83 | 4.12% | 41,883 |
| Nov 19, 2025 | 11,500.00 | 11,560.00 | 11,330.00 | 11,400.00 | 10,949.41 | -0.87% | 25,581 |