HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 10,080
+60 (0.60%)
At close: Oct 31, 2025
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,850.00 | 9,920.00 | 9,580.00 | 9,770.00 | 9,770.00 | -0.81% | 40,135 |
| Nov 4, 2025 | 9,850.00 | 9,950.00 | 9,790.00 | 9,850.00 | 9,850.00 | -0.20% | 13,349 |
| Nov 3, 2025 | 10,000.00 | 10,060.00 | 9,820.00 | 9,870.00 | 9,870.00 | -2.08% | 40,870 |
| Oct 31, 2025 | 10,020.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 0.60% | 3,939 |
| Oct 30, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 10,020.00 | 10,020.00 | -0.30% | 42,039 |
| Oct 29, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.18% | 29,052 |
| Oct 28, 2025 | 10,250.00 | 10,360.00 | 10,170.00 | 10,170.00 | 10,170.00 | -0.78% | 36,591 |
| Oct 27, 2025 | 10,070.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | 0.99% | 26,036 |
| Oct 24, 2025 | 10,040.00 | 10,230.00 | 10,030.00 | 10,150.00 | 10,150.00 | 1.20% | 51,918 |
| Oct 23, 2025 | 10,120.00 | 10,240.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.30% | 49,267 |
| Oct 22, 2025 | 10,070.00 | 10,180.00 | 9,970.00 | 10,060.00 | 10,060.00 | 1.00% | 16,416 |
| Oct 21, 2025 | 9,980.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.50% | 12,856 |
| Oct 20, 2025 | 9,980.00 | 10,210.00 | 9,910.00 | 10,010.00 | 10,010.00 | 1.01% | 46,028 |
| Oct 17, 2025 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | -2.65% | 42,536 |
| Oct 16, 2025 | 9,950.00 | 10,180.00 | 9,930.00 | 10,180.00 | 10,180.00 | 2.31% | 27,068 |
| Oct 15, 2025 | 9,920.00 | 10,010.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.40% | 3,937 |
| Oct 14, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.80% | 6,444 |
| Oct 13, 2025 | 10,050.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.89% | 15,505 |
| Oct 10, 2025 | 10,110.00 | 10,700.00 | 10,010.00 | 10,080.00 | 10,080.00 | -0.30% | 26,357 |
| Oct 2, 2025 | 10,250.00 | 10,350.00 | 10,000.00 | 10,110.00 | 10,110.00 | -0.30% | 10,657 |
| Oct 1, 2025 | 10,130.00 | 10,170.00 | 10,020.00 | 10,140.00 | 10,140.00 | 0.70% | 18,659 |
| Sep 30, 2025 | 10,110.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | -0.30% | 3,412 |
| Sep 29, 2025 | 10,200.00 | 10,500.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 36,956 |
| Sep 26, 2025 | 10,380.00 | 10,480.00 | 10,160.00 | 10,200.00 | 10,200.00 | -1.54% | 30,981 |
| Sep 25, 2025 | 10,340.00 | 10,520.00 | 10,230.00 | 10,360.00 | 10,360.00 | 0.19% | 51,290 |
| Sep 24, 2025 | 10,350.00 | 10,460.00 | 10,260.00 | 10,340.00 | 10,340.00 | -0.10% | 34,993 |
| Sep 23, 2025 | 10,210.00 | 10,420.00 | 10,170.00 | 10,350.00 | 10,350.00 | 0.58% | 34,656 |
| Sep 22, 2025 | 10,360.00 | 10,560.00 | 10,170.00 | 10,290.00 | 10,290.00 | -0.68% | 29,546 |
| Sep 19, 2025 | 10,390.00 | 10,610.00 | 10,330.00 | 10,360.00 | 10,360.00 | -0.96% | 24,545 |
| Sep 18, 2025 | 10,640.00 | 10,660.00 | 10,370.00 | 10,460.00 | 10,460.00 | -1.69% | 29,014 |
| Sep 17, 2025 | 10,600.00 | 10,720.00 | 10,370.00 | 10,640.00 | 10,640.00 | 0.38% | 42,734 |
| Sep 16, 2025 | 10,500.00 | 10,700.00 | 10,460.00 | 10,600.00 | 10,600.00 | 0.19% | 37,128 |
| Sep 15, 2025 | 10,560.00 | 10,740.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.76% | 18,105 |
| Sep 12, 2025 | 10,550.00 | 10,760.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.38% | 33,352 |
| Sep 11, 2025 | 10,510.00 | 10,750.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.66% | 17,264 |
| Sep 10, 2025 | 10,320.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,610.00 | 2.81% | 14,617 |
| Sep 9, 2025 | 10,200.00 | 10,360.00 | 10,160.00 | 10,320.00 | 10,320.00 | 1.18% | 11,491 |
| Sep 8, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.10% | 11,530 |
| Sep 5, 2025 | 10,230.00 | 10,340.00 | 10,160.00 | 10,210.00 | 10,210.00 | - | 6,427 |
| Sep 4, 2025 | 10,210.00 | 10,360.00 | 10,090.00 | 10,210.00 | 10,210.00 | 0.29% | 9,445 |
| Sep 3, 2025 | 10,180.00 | 10,370.00 | 10,100.00 | 10,180.00 | 10,180.00 | -0.39% | 6,617 |
| Sep 2, 2025 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 10,220.00 | 0.29% | 11,266 |
| Sep 1, 2025 | 10,220.00 | 10,390.00 | 10,100.00 | 10,190.00 | 10,190.00 | -0.29% | 28,454 |
| Aug 29, 2025 | 10,260.00 | 10,390.00 | 10,130.00 | 10,220.00 | 10,220.00 | -0.39% | 8,172 |
| Aug 28, 2025 | 10,250.00 | 10,420.00 | 10,170.00 | 10,260.00 | 10,260.00 | 0.39% | 9,949 |
| Aug 27, 2025 | 10,350.00 | 10,700.00 | 10,220.00 | 10,220.00 | 10,220.00 | -1.26% | 13,822 |
| Aug 26, 2025 | 10,490.00 | 10,620.00 | 10,220.00 | 10,350.00 | 10,350.00 | -1.33% | 34,874 |
| Aug 25, 2025 | 10,480.00 | 10,620.00 | 10,390.00 | 10,490.00 | 10,490.00 | -0.10% | 6,536 |
| Aug 22, 2025 | 10,560.00 | 10,560.00 | 10,480.00 | 10,500.00 | 10,500.00 | 0.29% | 563 |
| Aug 21, 2025 | 10,500.00 | 10,680.00 | 10,470.00 | 10,470.00 | 10,470.00 | - | 8,342 |