HS Hwasung Co., Ltd. (KRX:002460)
South Korea · Delayed Price · Currency is KRW 11,100
+70 (0.63%)
Sep 28, 2026, 3:30 PM KST
HS Hwasung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 11,030.00 | 11,190.00 | 11,010.00 | 11,100.00 | 11,100.00 | 0.63% | 4,496 |
| Sep 23, 2026 | 10,950.00 | 11,090.00 | 10,880.00 | 11,030.00 | 11,030.00 | 0.27% | 5,329 |
| Sep 22, 2026 | 11,000.00 | 11,350.00 | 10,920.00 | 11,000.00 | 11,000.00 | -0.81% | 5,029 |
| Sep 21, 2026 | 11,250.00 | 11,250.00 | 10,850.00 | 11,090.00 | 11,090.00 | 0.54% | 4,271 |
| 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 |
| Aug 28, 2026 | 10,840.00 | 10,860.00 | 10,630.00 | 10,860.00 | 10,860.00 | 0.18% | 7,890 |
| Aug 27, 2026 | 10,700.00 | 10,870.00 | 10,610.00 | 10,840.00 | 10,840.00 | - | 3,727 |
| Aug 26, 2026 | 10,600.00 | 10,950.00 | 10,510.00 | 10,840.00 | 10,840.00 | 2.75% | 6,674 |
| Aug 25, 2026 | 10,500.00 | 10,800.00 | 10,410.00 | 10,550.00 | 10,550.00 | 1.44% | 3,405 |
| Aug 24, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.86% | 9,410 |
| Aug 21, 2026 | 10,750.00 | 10,750.00 | 10,370.00 | 10,490.00 | 10,490.00 | -1.96% | 6,445 |
| Aug 20, 2026 | 10,450.00 | 10,700.00 | 10,370.00 | 10,700.00 | 10,700.00 | 1.23% | 10,152 |
| Aug 19, 2026 | 11,050.00 | 11,050.00 | 10,400.00 | 10,570.00 | 10,570.00 | -3.73% | 27,953 |
| Aug 18, 2026 | 11,770.00 | 11,770.00 | 10,880.00 | 10,980.00 | 10,980.00 | -6.79% | 20,794 |
| Aug 14, 2026 | 11,820.00 | 11,950.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.34% | 7,076 |
| Aug 13, 2026 | 12,000.00 | 12,230.00 | 11,600.00 | 11,820.00 | 11,820.00 | -1.50% | 15,093 |
| Aug 12, 2026 | 11,890.00 | 12,110.00 | 11,720.00 | 12,000.00 | 12,000.00 | 0.93% | 13,622 |
| Aug 11, 2026 | 11,540.00 | 12,270.00 | 11,530.00 | 11,890.00 | 11,890.00 | 2.77% | 30,070 |
| 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% | 30,307 |
| 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% | 28,860 |
| 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% | 22,595 |
| 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% | 5,082 |
| 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 |