HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 12,110
+20 (0.17%)
May 21, 2026, 3:30 PM KST
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,750.00 | 13,190.00 | 12,090.00 | 12,090.00 | 12,090.00 | -5.18% | 13,047 |
| May 19, 2026 | 13,060.00 | 13,060.00 | 12,500.00 | 12,750.00 | 12,750.00 | -3.04% | 14,468 |
| May 18, 2026 | 13,140.00 | 13,460.00 | 12,560.00 | 13,150.00 | 13,150.00 | -2.88% | 28,769 |
| May 15, 2026 | 13,420.00 | 14,000.00 | 12,830.00 | 13,540.00 | 13,540.00 | 0.15% | 11,281 |
| May 14, 2026 | 13,400.00 | 13,590.00 | 13,260.00 | 13,520.00 | 13,520.00 | -0.07% | 9,772 |
| May 13, 2026 | 13,390.00 | 13,700.00 | 12,950.00 | 13,530.00 | 13,530.00 | 0.22% | 13,061 |
| May 12, 2026 | 13,590.00 | 13,760.00 | 12,740.00 | 13,500.00 | 13,500.00 | -0.66% | 37,169 |
| May 11, 2026 | 13,700.00 | 13,970.00 | 13,500.00 | 13,590.00 | 13,590.00 | -1.31% | 26,255 |
| May 8, 2026 | 14,000.00 | 14,000.00 | 13,720.00 | 13,770.00 | 13,770.00 | -1.22% | 12,860 |
| May 7, 2026 | 13,900.00 | 14,180.00 | 13,750.00 | 13,940.00 | 13,940.00 | 1.38% | 16,268 |
| May 6, 2026 | 14,000.00 | 14,120.00 | 13,490.00 | 13,750.00 | 13,750.00 | -1.79% | 46,987 |
| May 4, 2026 | 13,310.00 | 14,140.00 | 13,310.00 | 14,000.00 | 14,000.00 | 5.18% | 51,041 |
| Apr 30, 2026 | 12,980.00 | 13,630.00 | 12,970.00 | 13,310.00 | 13,310.00 | 1.53% | 24,958 |
| Apr 29, 2026 | 13,110.00 | 13,250.00 | 12,840.00 | 13,110.00 | 13,110.00 | - | 17,111 |
| Apr 28, 2026 | 12,740.00 | 13,110.00 | 12,630.00 | 13,110.00 | 13,110.00 | 2.90% | 20,873 |
| Apr 27, 2026 | 12,720.00 | 13,000.00 | 12,720.00 | 12,740.00 | 12,740.00 | 0.24% | 15,984 |
| Apr 24, 2026 | 12,800.00 | 12,960.00 | 12,660.00 | 12,710.00 | 12,710.00 | -1.63% | 14,321 |
| Apr 23, 2026 | 13,000.00 | 13,130.00 | 12,730.00 | 12,920.00 | 12,920.00 | 0.70% | 13,538 |
| Apr 22, 2026 | 13,000.00 | 13,720.00 | 12,800.00 | 12,830.00 | 12,830.00 | -2.21% | 16,188 |
| Apr 21, 2026 | 13,330.00 | 13,550.00 | 13,120.00 | 13,120.00 | 13,120.00 | -1.58% | 9,541 |
| Apr 20, 2026 | 13,350.00 | 13,440.00 | 13,230.00 | 13,330.00 | 13,330.00 | -0.15% | 10,851 |
| Apr 17, 2026 | 13,590.00 | 13,640.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.77% | 10,337 |
| Apr 16, 2026 | 13,800.00 | 13,800.00 | 13,430.00 | 13,590.00 | 13,590.00 | -1.52% | 25,052 |
| Apr 15, 2026 | 13,240.00 | 13,900.00 | 13,240.00 | 13,800.00 | 13,800.00 | 5.26% | 32,258 |
| Apr 14, 2026 | 12,690.00 | 13,240.00 | 12,520.00 | 13,110.00 | 13,110.00 | 4.71% | 29,147 |
| Apr 13, 2026 | 12,670.00 | 12,700.00 | 12,320.00 | 12,520.00 | 12,520.00 | -1.26% | 10,508 |
| Apr 10, 2026 | 12,460.00 | 12,860.00 | 12,460.00 | 12,680.00 | 12,680.00 | 2.09% | 18,983 |
| Apr 9, 2026 | 12,630.00 | 12,630.00 | 12,310.00 | 12,420.00 | 12,420.00 | -1.66% | 13,170 |
| Apr 8, 2026 | 12,030.00 | 12,830.00 | 12,030.00 | 12,630.00 | 12,630.00 | 4.99% | 24,306 |
| Apr 7, 2026 | 11,750.00 | 12,050.00 | 11,590.00 | 12,030.00 | 12,030.00 | 2.73% | 18,646 |
| Apr 6, 2026 | 11,650.00 | 11,750.00 | 11,570.00 | 11,710.00 | 11,710.00 | 0.52% | 3,671 |
| Apr 3, 2026 | 11,470.00 | 11,810.00 | 11,470.00 | 11,650.00 | 11,650.00 | 2.10% | 9,983 |
| Apr 2, 2026 | 12,010.00 | 12,110.00 | 11,400.00 | 11,410.00 | 11,410.00 | -5.00% | 21,314 |
| Apr 1, 2026 | 11,550.00 | 12,050.00 | 11,550.00 | 12,010.00 | 12,010.00 | 4.98% | 15,795 |
| Mar 31, 2026 | 11,850.00 | 11,850.00 | 11,440.00 | 11,440.00 | 11,440.00 | -3.46% | 12,320 |
| Mar 30, 2026 | 12,310.00 | 12,310.00 | 11,700.00 | 11,850.00 | 11,850.00 | -3.74% | 21,004 |
| Mar 27, 2026 | 12,250.00 | 12,690.00 | 11,850.00 | 12,310.00 | 12,310.00 | 0.16% | 32,476 |
| Mar 26, 2026 | 12,510.00 | 12,510.00 | 12,200.00 | 12,290.00 | 12,290.00 | -1.76% | 12,667 |
| Mar 25, 2026 | 12,690.00 | 12,750.00 | 12,300.00 | 12,510.00 | 12,510.00 | -1.42% | 16,590 |
| Mar 24, 2026 | 13,200.00 | 13,220.00 | 12,300.00 | 12,690.00 | 12,690.00 | -1.32% | 30,809 |
| Mar 23, 2026 | 13,800.00 | 13,800.00 | 12,500.00 | 12,860.00 | 12,860.00 | -4.88% | 62,958 |
| Mar 20, 2026 | 12,680.00 | 13,720.00 | 12,680.00 | 13,520.00 | 13,520.00 | 6.62% | 53,877 |
| Mar 19, 2026 | 12,740.00 | 12,950.00 | 12,590.00 | 12,680.00 | 12,680.00 | -1.25% | 13,582 |
| Mar 18, 2026 | 12,610.00 | 13,150.00 | 12,610.00 | 12,840.00 | 12,840.00 | 1.34% | 36,770 |
| Mar 17, 2026 | 12,590.00 | 12,740.00 | 12,420.00 | 12,670.00 | 12,670.00 | 1.77% | 12,761 |
| Mar 16, 2026 | 12,790.00 | 12,810.00 | 12,320.00 | 12,450.00 | 12,450.00 | -2.96% | 21,317 |
| Mar 13, 2026 | 13,070.00 | 13,070.00 | 12,450.00 | 12,830.00 | 12,830.00 | 0.63% | 23,848 |
| Mar 12, 2026 | 13,000.00 | 13,000.00 | 12,480.00 | 12,750.00 | 12,750.00 | 2.57% | 8,736 |
| Mar 11, 2026 | 12,300.00 | 12,940.00 | 12,280.00 | 12,430.00 | 12,430.00 | 1.89% | 75,637 |
| Mar 10, 2026 | 12,230.00 | 12,470.00 | 11,960.00 | 12,200.00 | 12,200.00 | -0.16% | 12,628 |