HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 11,000
+40 (0.36%)
At close: Jun 30, 2026
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 10,960.00 | 11,250.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.36% | 6,507 |
| Jun 29, 2026 | 10,830.00 | 11,280.00 | 10,570.00 | 10,960.00 | 10,960.00 | 1.20% | 48,551 |
| Jun 26, 2026 | 11,010.00 | 11,010.00 | 10,550.00 | 10,830.00 | 10,830.00 | -1.63% | 6,607 |
| Jun 25, 2026 | 11,590.00 | 11,590.00 | 11,010.00 | 11,010.00 | 11,010.00 | -5.33% | 13,563 |
| Jun 24, 2026 | 11,530.00 | 11,850.00 | 11,100.00 | 11,630.00 | 11,630.00 | -1.02% | 13,806 |
| Jun 23, 2026 | 12,960.00 | 13,400.00 | 11,650.00 | 11,750.00 | 11,750.00 | -9.55% | 14,698 |
| Jun 22, 2026 | 13,100.00 | 13,670.00 | 12,990.00 | 12,990.00 | 12,990.00 | -2.48% | 12,962 |
| Jun 19, 2026 | 13,500.00 | 13,610.00 | 12,760.00 | 13,320.00 | 13,320.00 | -1.62% | 24,385 |
| Jun 18, 2026 | 13,500.00 | 13,800.00 | 13,420.00 | 13,540.00 | 13,540.00 | 0.30% | 11,323 |
| Jun 17, 2026 | 13,620.00 | 13,790.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.88% | 11,511 |
| Jun 16, 2026 | 13,670.00 | 13,850.00 | 13,140.00 | 13,620.00 | 13,620.00 | -0.37% | 21,072 |
| Jun 15, 2026 | 13,330.00 | 13,750.00 | 13,200.00 | 13,670.00 | 13,670.00 | 2.55% | 36,396 |
| Jun 12, 2026 | 12,170.00 | 13,430.00 | 11,500.00 | 13,330.00 | 13,330.00 | 9.44% | 87,349 |
| Jun 11, 2026 | 10,140.00 | 12,600.00 | 9,960.00 | 12,180.00 | 12,180.00 | 20.00% | 181,808 |
| Jun 10, 2026 | 10,190.00 | 10,190.00 | 9,900.00 | 10,150.00 | 10,150.00 | -0.39% | 19,909 |
| Jun 9, 2026 | 10,350.00 | 10,390.00 | 9,960.00 | 10,190.00 | 10,190.00 | 0.89% | 15,974 |
| Jun 8, 2026 | 10,380.00 | 10,490.00 | 9,870.00 | 10,100.00 | 10,100.00 | -2.70% | 24,755 |
| Jun 5, 2026 | 10,500.00 | 10,580.00 | 10,230.00 | 10,380.00 | 10,380.00 | - | 12,105 |
| Jun 4, 2026 | 10,150.00 | 10,960.00 | 10,030.00 | 10,380.00 | 10,380.00 | 0.48% | 19,353 |
| Jun 2, 2026 | 10,400.00 | 10,400.00 | 9,920.00 | 10,330.00 | 10,330.00 | 1.27% | 22,828 |
| Jun 1, 2026 | 10,670.00 | 10,750.00 | 10,200.00 | 10,200.00 | 10,200.00 | -5.12% | 22,537 |
| May 29, 2026 | 11,230.00 | 11,350.00 | 10,660.00 | 10,750.00 | 10,750.00 | -4.27% | 17,152 |
| May 28, 2026 | 11,510.00 | 11,540.00 | 11,000.00 | 11,230.00 | 11,230.00 | -2.43% | 14,339 |
| May 27, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,510.00 | 11,510.00 | -4.88% | 14,684 |
| May 26, 2026 | 12,450.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 15,630 |
| May 22, 2026 | 12,300.00 | 12,400.00 | 12,140.00 | 12,400.00 | 12,400.00 | 2.39% | 5,688 |
| May 21, 2026 | 12,110.00 | 12,470.00 | 12,010.00 | 12,110.00 | 12,110.00 | 0.17% | 11,706 |
| 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 |