HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 13,160
-140 (-1.05%)
At close: Dec 19, 2025
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13,130.00 | 13,290.00 | 12,950.00 | 13,160.00 | 13,160.00 | -1.05% | 14,540 |
| Dec 18, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 10,058 |
| Dec 17, 2025 | 13,940.00 | 13,940.00 | 12,610.00 | 13,400.00 | 13,400.00 | -2.19% | 26,853 |
| Dec 16, 2025 | 13,930.00 | 13,940.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.23% | 23,571 |
| Dec 15, 2025 | 13,640.00 | 13,890.00 | 13,290.00 | 13,870.00 | 13,870.00 | 1.39% | 19,830 |
| Dec 12, 2025 | 13,110.00 | 13,680.00 | 13,090.00 | 13,680.00 | 13,680.00 | 4.51% | 31,948 |
| Dec 11, 2025 | 12,700.00 | 13,320.00 | 12,700.00 | 13,090.00 | 13,090.00 | 2.27% | 47,577 |
| Dec 10, 2025 | 12,800.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,800.00 | -0.70% | 17,508 |
| Dec 9, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,890.00 | 12,890.00 | 0.70% | 15,316 |
| Dec 8, 2025 | 12,810.00 | 12,820.00 | 12,410.00 | 12,800.00 | 12,800.00 | 0.63% | 35,874 |
| Dec 5, 2025 | 12,560.00 | 12,760.00 | 12,470.00 | 12,720.00 | 12,720.00 | 1.27% | 35,727 |
| Dec 4, 2025 | 12,500.00 | 12,610.00 | 12,410.00 | 12,560.00 | 12,560.00 | 0.48% | 30,541 |
| Dec 3, 2025 | 12,330.00 | 12,540.00 | 11,750.00 | 12,500.00 | 12,500.00 | 0.40% | 31,790 |
| Dec 2, 2025 | 12,090.00 | 12,550.00 | 11,990.00 | 12,450.00 | 12,450.00 | 2.98% | 39,041 |
| Dec 1, 2025 | 12,150.00 | 12,230.00 | 11,860.00 | 12,090.00 | 12,090.00 | 2.03% | 25,878 |
| Nov 28, 2025 | 11,830.00 | 11,930.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.17% | 8,738 |
| Nov 27, 2025 | 11,840.00 | 11,920.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.08% | 6,705 |
| Nov 26, 2025 | 11,730.00 | 11,920.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.94% | 21,229 |
| Nov 25, 2025 | 11,700.00 | 11,890.00 | 11,560.00 | 11,730.00 | 11,730.00 | 0.26% | 10,255 |
| Nov 24, 2025 | 11,950.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.93% | 16,121 |
| Nov 21, 2025 | 11,660.00 | 11,940.00 | 11,490.00 | 11,930.00 | 11,930.00 | 0.51% | 15,700 |
| Nov 20, 2025 | 11,400.00 | 11,920.00 | 11,400.00 | 11,870.00 | 11,870.00 | 4.12% | 41,883 |
| Nov 19, 2025 | 11,500.00 | 11,560.00 | 11,330.00 | 11,400.00 | 11,400.00 | -0.87% | 25,581 |
| Nov 18, 2025 | 11,520.00 | 11,600.00 | 11,230.00 | 11,500.00 | 11,500.00 | -0.86% | 49,216 |
| Nov 17, 2025 | 11,000.00 | 11,630.00 | 11,000.00 | 11,600.00 | 11,600.00 | 5.45% | 50,828 |
| Nov 14, 2025 | 10,650.00 | 11,170.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2.71% | 33,247 |
| Nov 13, 2025 | 10,590.00 | 10,760.00 | 10,490.00 | 10,710.00 | 10,710.00 | 1.04% | 13,592 |
| Nov 12, 2025 | 10,360.00 | 10,600.00 | 10,340.00 | 10,600.00 | 10,600.00 | 2.32% | 19,792 |
| Nov 11, 2025 | 10,630.00 | 10,630.00 | 10,290.00 | 10,360.00 | 10,360.00 | -1.15% | 8,118 |
| Nov 10, 2025 | 10,300.00 | 10,580.00 | 10,210.00 | 10,480.00 | 10,480.00 | 1.85% | 17,182 |
| Nov 7, 2025 | 10,070.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 2.18% | 55,351 |
| Nov 6, 2025 | 9,760.00 | 10,110.00 | 9,730.00 | 10,070.00 | 10,070.00 | 3.60% | 38,393 |
| Nov 5, 2025 | 9,850.00 | 9,920.00 | 9,580.00 | 9,720.00 | 9,720.00 | -1.32% | 44,060 |
| Nov 4, 2025 | 9,850.00 | 9,950.00 | 9,790.00 | 9,850.00 | 9,850.00 | -0.20% | 11,731 |
| 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% | 3,870 |
| 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% | 36,352 |
| 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% | 16,044 |
| 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% | 45,668 |
| Oct 17, 2025 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | -2.65% | 41,845 |
| 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% | 3,719 |
| Oct 14, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.80% | 6,376 |
| Oct 13, 2025 | 10,050.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.89% | 15,505 |