HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 10,810
+10 (0.09%)
Nov 12, 2026, 3:30 PM KST
HS Hwasung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10,900.00 | 10,900.00 | 10,640.00 | 10,810.00 | 10,810.00 | 0.09% | 1,955 |
| Nov 11, 2026 | 10,590.00 | 10,800.00 | 10,520.00 | 10,800.00 | 10,800.00 | 1.22% | 2,082 |
| Nov 10, 2026 | 10,740.00 | 10,760.00 | 10,570.00 | 10,670.00 | 10,670.00 | 1.62% | 1,570 |
| Nov 9, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.14% | 3,269 |
| Nov 6, 2026 | 10,470.00 | 11,440.00 | 10,250.00 | 10,840.00 | 10,840.00 | 1.69% | 9,101 |
| Nov 5, 2026 | 10,290.00 | 10,880.00 | 10,290.00 | 10,660.00 | 10,660.00 | -0.19% | 4,833 |
| Nov 4, 2026 | 10,820.00 | 10,820.00 | 10,410.00 | 10,680.00 | 10,680.00 | 1.71% | 2,660 |
| Nov 3, 2026 | 10,720.00 | 10,810.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.96% | 2,690 |
| Nov 2, 2026 | 10,900.00 | 10,900.00 | 10,310.00 | 10,820.00 | 10,820.00 | 3.54% | 6,752 |
| Oct 30, 2026 | 10,580.00 | 10,760.00 | 10,410.00 | 10,450.00 | 10,450.00 | -2.97% | 1,367 |
| Oct 29, 2026 | 10,420.00 | 10,770.00 | 10,300.00 | 10,770.00 | 10,770.00 | 1.70% | 6,774 |
| Oct 28, 2026 | 10,500.00 | 10,650.00 | 10,360.00 | 10,590.00 | 10,590.00 | 1.83% | 3,566 |
| Oct 27, 2026 | 10,400.00 | 10,620.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.67% | 3,619 |
| Oct 26, 2026 | 10,600.00 | 10,600.00 | 10,350.00 | 10,470.00 | 10,470.00 | -1.23% | 2,176 |
| Oct 23, 2026 | 10,430.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.09% | 1,705 |
| Oct 22, 2026 | 10,600.00 | 10,650.00 | 10,490.00 | 10,590.00 | 10,590.00 | -0.19% | 3,879 |
| Oct 21, 2026 | 10,600.00 | 10,830.00 | 10,460.00 | 10,610.00 | 10,610.00 | -2.03% | 8,589 |
| Oct 20, 2026 | 10,570.00 | 10,830.00 | 10,440.00 | 10,830.00 | 10,830.00 | 2.46% | 6,094 |
| Oct 19, 2026 | 10,930.00 | 10,930.00 | 10,500.00 | 10,570.00 | 10,570.00 | -0.28% | 4,597 |
| Oct 16, 2026 | 10,700.00 | 10,740.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.34% | 5,552 |
| Oct 15, 2026 | 10,700.00 | 10,700.00 | 10,460.00 | 10,460.00 | 10,460.00 | -1.78% | 6,385 |
| Oct 14, 2026 | 10,760.00 | 10,890.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.75% | 2,063 |
| Oct 13, 2026 | 10,750.00 | 10,890.00 | 10,550.00 | 10,730.00 | 10,730.00 | -0.37% | 5,446 |
| Oct 12, 2026 | 11,100.00 | 11,100.00 | 10,770.00 | 10,770.00 | 10,770.00 | -2.80% | 3,643 |
| Oct 8, 2026 | 11,090.00 | 11,090.00 | 10,800.00 | 11,080.00 | 11,080.00 | -0.27% | 6,261 |
| Oct 7, 2026 | 11,030.00 | 11,110.00 | 10,900.00 | 11,110.00 | 11,110.00 | 0.73% | 2,401 |
| Oct 6, 2026 | 11,050.00 | 11,050.00 | 10,910.00 | 11,030.00 | 11,030.00 | -0.36% | 3,453 |
| Oct 2, 2026 | 10,910.00 | 11,070.00 | 10,850.00 | 11,070.00 | 11,070.00 | 1.00% | 3,900 |
| Oct 1, 2026 | 11,080.00 | 11,080.00 | 10,900.00 | 10,960.00 | 10,960.00 | -1.08% | 3,674 |
| Sep 30, 2026 | 11,090.00 | 11,090.00 | 10,910.00 | 11,080.00 | 11,080.00 | -0.09% | 2,299 |
| Sep 29, 2026 | 11,200.00 | 11,200.00 | 10,930.00 | 11,090.00 | 11,090.00 | -0.09% | 7,389 |
| Sep 28, 2026 | 11,030.00 | 11,190.00 | 11,010.00 | 11,100.00 | 11,100.00 | 0.63% | 4,508 |
| Sep 23, 2026 | 10,950.00 | 11,090.00 | 10,880.00 | 11,030.00 | 11,030.00 | 0.27% | 5,360 |
| Sep 22, 2026 | 11,000.00 | 11,350.00 | 10,920.00 | 11,000.00 | 11,000.00 | -0.81% | 5,238 |
| Sep 21, 2026 | 11,250.00 | 11,250.00 | 10,850.00 | 11,090.00 | 11,090.00 | 0.54% | 4,383 |
| Sep 18, 2026 | 11,020.00 | 11,030.00 | 10,840.00 | 11,030.00 | 11,030.00 | 0.91% | 11,106 |
| Sep 17, 2026 | 10,970.00 | 10,970.00 | 10,850.00 | 10,930.00 | 10,930.00 | 1.02% | 3,125 |
| Sep 16, 2026 | 11,120.00 | 11,120.00 | 10,760.00 | 10,820.00 | 10,820.00 | 0.46% | 6,085 |
| Sep 15, 2026 | 10,950.00 | 10,950.00 | 10,720.00 | 10,770.00 | 10,770.00 | -0.28% | 2,540 |
| Sep 14, 2026 | 10,980.00 | 10,980.00 | 10,620.00 | 10,800.00 | 10,800.00 | -0.28% | 5,056 |
| Sep 11, 2026 | 11,000.00 | 11,070.00 | 10,690.00 | 10,830.00 | 10,830.00 | 1.40% | 7,581 |
| Sep 10, 2026 | 10,710.00 | 11,000.00 | 10,610.00 | 10,680.00 | 10,680.00 | -0.19% | 8,978 |
| Sep 9, 2026 | 10,990.00 | 11,330.00 | 10,640.00 | 10,700.00 | 10,700.00 | -0.83% | 20,105 |
| Sep 8, 2026 | 10,880.00 | 11,000.00 | 10,790.00 | 10,790.00 | 10,790.00 | -1.55% | 3,244 |
| Sep 7, 2026 | 10,700.00 | 10,960.00 | 10,620.00 | 10,960.00 | 10,960.00 | 2.05% | 2,840 |
| Sep 4, 2026 | 11,110.00 | 11,110.00 | 10,640.00 | 10,740.00 | 10,740.00 | -1.38% | 12,606 |
| Sep 3, 2026 | 10,810.00 | 11,000.00 | 10,720.00 | 10,890.00 | 10,890.00 | - | 9,769 |
| Sep 2, 2026 | 10,980.00 | 11,200.00 | 10,720.00 | 10,890.00 | 10,890.00 | -0.09% | 3,057 |
| Sep 1, 2026 | 10,910.00 | 10,940.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 6,238 |
| Aug 31, 2026 | 10,860.00 | 10,900.00 | 10,630.00 | 10,900.00 | 10,900.00 | 0.37% | 4,412 |