HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 10,280
+80 (0.78%)
Last updated: Sep 9, 2025, 9:08 AM KST
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,200.00 | 10,350.00 | 10,160.00 | 10,280.00 | - | 0.78% | 1,835 |
| 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 |
| Aug 20, 2025 | 10,450.00 | 10,490.00 | 10,300.00 | 10,470.00 | 10,470.00 | 0.19% | 15,124 |
| Aug 19, 2025 | 10,600.00 | 10,780.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 11,427 |
| Aug 18, 2025 | 10,650.00 | 10,650.00 | 10,420.00 | 10,600.00 | 10,600.00 | -0.09% | 13,946 |
| Aug 14, 2025 | 10,740.00 | 10,810.00 | 10,610.00 | 10,610.00 | 10,610.00 | -0.75% | 7,076 |
| Aug 13, 2025 | 10,700.00 | 10,850.00 | 10,540.00 | 10,690.00 | 10,690.00 | 1.23% | 5,316 |
| Aug 12, 2025 | 10,800.00 | 11,230.00 | 10,360.00 | 10,560.00 | 10,560.00 | 0.28% | 13,281 |
| Aug 11, 2025 | 10,650.00 | 10,840.00 | 10,490.00 | 10,530.00 | 10,530.00 | -0.66% | 9,434 |
| Aug 8, 2025 | 10,600.00 | 10,640.00 | 10,520.00 | 10,600.00 | 10,600.00 | 0.66% | 3,050 |
| Aug 7, 2025 | 10,750.00 | 10,750.00 | 10,530.00 | 10,530.00 | 10,530.00 | -1.50% | 2,220 |
| Aug 6, 2025 | 10,850.00 | 10,990.00 | 10,660.00 | 10,690.00 | 10,690.00 | -0.65% | 6,349 |
| Aug 5, 2025 | 10,700.00 | 10,980.00 | 10,560.00 | 10,760.00 | 10,760.00 | 2.09% | 5,491 |
| Aug 4, 2025 | 10,300.00 | 10,990.00 | 10,300.00 | 10,540.00 | 10,540.00 | 1.84% | 5,346 |
| Aug 1, 2025 | 10,780.00 | 10,820.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.99% | 7,796 |
| Jul 31, 2025 | 10,710.00 | 10,850.00 | 10,680.00 | 10,780.00 | 10,780.00 | 0.65% | 4,957 |
| Jul 30, 2025 | 10,740.00 | 10,890.00 | 10,710.00 | 10,710.00 | 10,710.00 | -0.09% | 7,419 |
| Jul 29, 2025 | 10,690.00 | 10,790.00 | 10,530.00 | 10,720.00 | 10,720.00 | 0.28% | 7,102 |
| Jul 28, 2025 | 11,150.00 | 11,150.00 | 10,690.00 | 10,690.00 | 10,690.00 | -3.69% | 14,869 |
| Jul 25, 2025 | 11,200.00 | 11,200.00 | 10,990.00 | 11,100.00 | 11,100.00 | -0.09% | 4,884 |
| Jul 24, 2025 | 11,250.00 | 11,250.00 | 11,010.00 | 11,110.00 | 11,110.00 | -1.24% | 5,257 |
| Jul 23, 2025 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.72% | 3,215 |
| Jul 22, 2025 | 11,350.00 | 11,800.00 | 11,160.00 | 11,170.00 | 11,170.00 | -1.50% | 7,820 |
| Jul 21, 2025 | 11,400.00 | 11,400.00 | 11,180.00 | 11,340.00 | 11,340.00 | 0.35% | 5,458 |
| Jul 18, 2025 | 11,420.00 | 11,490.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.05% | 12,215 |
| Jul 17, 2025 | 11,650.00 | 11,650.00 | 11,420.00 | 11,420.00 | 11,420.00 | -1.97% | 6,275 |
| Jul 16, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.77% | 12,271 |
| Jul 15, 2025 | 11,730.00 | 11,860.00 | 11,600.00 | 11,860.00 | 11,860.00 | 1.37% | 10,268 |
| Jul 14, 2025 | 11,680.00 | 11,750.00 | 11,640.00 | 11,700.00 | 11,700.00 | 0.17% | 11,231 |
| Jul 11, 2025 | 11,530.00 | 11,680.00 | 11,530.00 | 11,680.00 | 11,680.00 | 0.43% | 7,007 |
| Jul 10, 2025 | 11,450.00 | 11,630.00 | 11,390.00 | 11,630.00 | 11,630.00 | 1.13% | 9,905 |
| Jul 9, 2025 | 11,440.00 | 11,520.00 | 11,320.00 | 11,500.00 | 11,500.00 | 0.52% | 19,290 |
| Jul 8, 2025 | 11,350.00 | 11,440.00 | 11,260.00 | 11,440.00 | 11,440.00 | 0.79% | 5,501 |
| Jul 7, 2025 | 11,400.00 | 11,440.00 | 11,230.00 | 11,350.00 | 11,350.00 | -0.44% | 10,363 |
| Jul 4, 2025 | 11,400.00 | 11,450.00 | 11,290.00 | 11,400.00 | 11,400.00 | - | 15,378 |
| Jul 3, 2025 | 11,370.00 | 11,400.00 | 11,280.00 | 11,400.00 | 11,400.00 | 0.26% | 7,774 |
| Jul 2, 2025 | 11,380.00 | 11,380.00 | 11,140.00 | 11,370.00 | 11,370.00 | - | 11,288 |
| Jul 1, 2025 | 11,070.00 | 11,400.00 | 11,070.00 | 11,370.00 | 11,370.00 | 1.97% | 19,597 |