HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 11,570
-120 (-1.03%)
At close: Aug 10, 2026
HS Hwasung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11,690.00 | 11,990.00 | 11,520.00 | 11,570.00 | 11,570.00 | -1.03% | 10,298 |
| Aug 7, 2026 | 11,580.00 | 11,970.00 | 11,490.00 | 11,690.00 | 11,690.00 | 0.78% | 15,646 |
| Aug 6, 2026 | 11,550.00 | 11,750.00 | 11,440.00 | 11,600.00 | 11,600.00 | 0.43% | 15,521 |
| Aug 5, 2026 | 11,500.00 | 11,890.00 | 11,290.00 | 11,550.00 | 11,550.00 | 1.32% | 13,417 |
| Aug 4, 2026 | 11,100.00 | 11,990.00 | 11,100.00 | 11,400.00 | 11,400.00 | 1.79% | 30,188 |
| Aug 3, 2026 | 10,850.00 | 11,480.00 | 10,850.00 | 11,200.00 | 11,200.00 | 2.94% | 24,335 |
| Jul 31, 2026 | 10,750.00 | 11,000.00 | 10,690.00 | 10,880.00 | 10,880.00 | 1.30% | 13,969 |
| Jul 30, 2026 | 10,520.00 | 10,860.00 | 10,200.00 | 10,740.00 | 10,740.00 | 0.19% | 18,089 |
| Jul 29, 2026 | 10,710.00 | 10,850.00 | 10,130.00 | 10,720.00 | 10,720.00 | 0.09% | 28,856 |
| Jul 28, 2026 | 11,030.00 | 11,130.00 | 10,570.00 | 10,710.00 | 10,710.00 | -2.90% | 9,962 |
| Jul 27, 2026 | 11,240.00 | 11,400.00 | 10,890.00 | 11,030.00 | 11,030.00 | -1.96% | 22,593 |
| Jul 24, 2026 | 11,310.00 | 11,420.00 | 10,910.00 | 11,250.00 | 11,250.00 | -0.97% | 4,759 |
| Jul 23, 2026 | 10,830.00 | 11,360.00 | 10,830.00 | 11,360.00 | 11,360.00 | 4.89% | 5,062 |
| Jul 22, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 10,830.00 | 10,830.00 | 1.31% | 10,312 |
| Jul 21, 2026 | 10,820.00 | 10,820.00 | 10,360.00 | 10,690.00 | 10,690.00 | -1.93% | 12,501 |
| Jul 20, 2026 | 10,900.00 | 10,900.00 | 10,390.00 | 10,900.00 | 10,900.00 | -0.91% | 12,066 |
| Jul 16, 2026 | 10,950.00 | 11,030.00 | 10,500.00 | 11,000.00 | 11,000.00 | -0.45% | 4,799 |
| Jul 15, 2026 | 10,850.00 | 11,500.00 | 10,710.00 | 11,050.00 | 11,050.00 | 1.84% | 19,404 |
| Jul 14, 2026 | 10,700.00 | 10,850.00 | 10,490.00 | 10,850.00 | 10,850.00 | 2.26% | 13,919 |
| Jul 13, 2026 | 11,090.00 | 11,200.00 | 10,600.00 | 10,610.00 | 10,610.00 | -4.33% | 23,041 |
| Jul 10, 2026 | 10,760.00 | 11,480.00 | 10,700.00 | 11,090.00 | 11,090.00 | 3.36% | 24,481 |
| Jul 9, 2026 | 11,600.00 | 11,600.00 | 10,730.00 | 10,730.00 | 10,730.00 | -6.78% | 22,986 |
| Jul 8, 2026 | 11,600.00 | 12,250.00 | 11,190.00 | 11,510.00 | 11,510.00 | -0.78% | 19,947 |
| Jul 7, 2026 | 12,080.00 | 12,330.00 | 11,420.00 | 11,600.00 | 11,600.00 | -5.92% | 26,373 |
| Jul 6, 2026 | 12,000.00 | 13,000.00 | 11,800.00 | 12,330.00 | 12,330.00 | 3.09% | 56,870 |
| Jul 3, 2026 | 11,500.00 | 13,990.00 | 10,890.00 | 11,960.00 | 11,960.00 | 7.17% | 125,609 |
| Jul 2, 2026 | 11,510.00 | 11,950.00 | 11,110.00 | 11,160.00 | 11,160.00 | -3.04% | 16,445 |
| Jul 1, 2026 | 11,100.00 | 11,840.00 | 11,030.00 | 11,510.00 | 11,510.00 | 4.64% | 9,537 |
| 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% | 13,601 |
| 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% | 14,734 |
| 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% | 24,386 |
| Jun 18, 2026 | 13,500.00 | 13,800.00 | 13,420.00 | 13,540.00 | 13,540.00 | 0.30% | 11,324 |
| 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% | 87,361 |
| Jun 11, 2026 | 10,140.00 | 12,600.00 | 9,960.00 | 12,180.00 | 12,180.00 | 20.00% | 181,857 |
| 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% | 24,756 |
| 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% | 22,538 |
| May 29, 2026 | 11,230.00 | 11,350.00 | 10,660.00 | 10,750.00 | 10,750.00 | -4.27% | 17,186 |