HWASEUNG Industries Co.,Ltd. (KRX:006060)
South Korea · Delayed Price · Currency is KRW 4,335.00
+100.00 (2.36%)
Last updated: Sep 8, 2025, 9:00 AM KST
HWASEUNG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,245.00 | 4,375.00 | 4,245.00 | 4,335.00 | 4,335.00 | 2.36% | 105,535 |
| Sep 5, 2025 | 4,285.00 | 4,315.00 | 4,235.00 | 4,235.00 | 4,235.00 | -1.05% | 46,120 |
| Sep 4, 2025 | 4,195.00 | 4,290.00 | 4,195.00 | 4,280.00 | 4,280.00 | 1.90% | 22,013 |
| Sep 3, 2025 | 4,200.00 | 4,205.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.12% | 44,011 |
| Sep 2, 2025 | 4,150.00 | 4,210.00 | 4,150.00 | 4,195.00 | 4,195.00 | 0.36% | 36,641 |
| Sep 1, 2025 | 4,270.00 | 4,270.00 | 4,170.00 | 4,180.00 | 4,180.00 | -2.11% | 114,283 |
| Aug 29, 2025 | 4,515.00 | 4,540.00 | 4,230.00 | 4,270.00 | 4,270.00 | -6.56% | 164,049 |
| Aug 28, 2025 | 4,595.00 | 4,600.00 | 4,555.00 | 4,570.00 | 4,570.00 | -0.11% | 161,304 |
| Aug 27, 2025 | 4,575.00 | 4,590.00 | 4,525.00 | 4,575.00 | 4,575.00 | 0.55% | 156,695 |
| Aug 26, 2025 | 4,465.00 | 4,555.00 | 4,460.00 | 4,550.00 | 4,550.00 | 2.02% | 120,739 |
| Aug 25, 2025 | 4,390.00 | 4,475.00 | 4,390.00 | 4,460.00 | 4,460.00 | 1.71% | 106,605 |
| Aug 22, 2025 | 4,340.00 | 4,395.00 | 4,335.00 | 4,385.00 | 4,385.00 | 1.15% | 81,747 |
| Aug 21, 2025 | 4,335.00 | 4,425.00 | 4,280.00 | 4,335.00 | 4,335.00 | 1.29% | 206,186 |
| Aug 20, 2025 | 4,315.00 | 4,350.00 | 4,270.00 | 4,280.00 | 4,280.00 | -0.81% | 196,991 |
| Aug 19, 2025 | 4,160.00 | 4,320.00 | 4,160.00 | 4,315.00 | 4,315.00 | 4.86% | 175,562 |
| Aug 18, 2025 | 4,210.00 | 4,225.00 | 4,090.00 | 4,115.00 | 4,115.00 | -2.60% | 166,564 |
| Aug 14, 2025 | 4,395.00 | 4,420.00 | 4,105.00 | 4,225.00 | 4,225.00 | -3.76% | 328,794 |
| Aug 13, 2025 | 4,385.00 | 4,435.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.11% | 60,329 |
| Aug 12, 2025 | 4,385.00 | 4,430.00 | 4,370.00 | 4,385.00 | 4,385.00 | -0.11% | 63,001 |
| Aug 11, 2025 | 4,420.00 | 4,470.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.68% | 72,661 |
| Aug 8, 2025 | 4,420.00 | 4,470.00 | 4,390.00 | 4,420.00 | 4,420.00 | - | 72,251 |
| Aug 7, 2025 | 4,385.00 | 4,420.00 | 4,360.00 | 4,420.00 | 4,420.00 | 1.38% | 42,517 |
| Aug 6, 2025 | 4,310.00 | 4,380.00 | 4,310.00 | 4,360.00 | 4,360.00 | 0.46% | 76,003 |
| Aug 5, 2025 | 4,335.00 | 4,375.00 | 4,320.00 | 4,340.00 | 4,340.00 | 0.70% | 75,577 |
| Aug 4, 2025 | 4,330.00 | 4,335.00 | 4,270.00 | 4,310.00 | 4,310.00 | -0.58% | 82,546 |
| Aug 1, 2025 | 4,480.00 | 4,480.00 | 4,275.00 | 4,335.00 | 4,335.00 | -3.34% | 219,171 |
| Jul 31, 2025 | 4,510.00 | 4,530.00 | 4,445.00 | 4,485.00 | 4,485.00 | -1.54% | 190,377 |
| Jul 30, 2025 | 4,490.00 | 4,600.00 | 4,460.00 | 4,555.00 | 4,555.00 | 2.36% | 199,815 |
| Jul 29, 2025 | 4,455.00 | 4,515.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.33% | 192,626 |
| Jul 28, 2025 | 4,695.00 | 4,695.00 | 4,480.00 | 4,510.00 | 4,510.00 | -2.06% | 246,891 |
| Jul 25, 2025 | 4,645.00 | 4,680.00 | 4,600.00 | 4,605.00 | 4,605.00 | -0.86% | 140,857 |
| Jul 24, 2025 | 4,885.00 | 4,885.00 | 4,630.00 | 4,645.00 | 4,645.00 | -3.63% | 407,351 |
| Jul 23, 2025 | 4,895.00 | 4,895.00 | 4,805.00 | 4,820.00 | 4,820.00 | -0.31% | 131,079 |
| Jul 22, 2025 | 4,960.00 | 4,960.00 | 4,825.00 | 4,835.00 | 4,835.00 | -1.02% | 172,755 |
| Jul 21, 2025 | 4,985.00 | 4,985.00 | 4,885.00 | 4,885.00 | 4,885.00 | -2.01% | 181,709 |
| Jul 18, 2025 | 4,900.00 | 4,985.00 | 4,855.00 | 4,985.00 | 4,985.00 | 1.22% | 151,736 |
| Jul 17, 2025 | 4,980.00 | 5,010.00 | 4,885.00 | 4,925.00 | 4,925.00 | -1.70% | 289,920 |
| Jul 16, 2025 | 5,080.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.53% | 180,306 |
| Jul 15, 2025 | 5,210.00 | 5,210.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.19% | 105,356 |
| Jul 14, 2025 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.77% | 130,999 |
| Jul 11, 2025 | 5,250.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.52% | 95,758 |
| Jul 10, 2025 | 5,120.00 | 5,290.00 | 5,090.00 | 5,270.00 | 5,270.00 | 3.13% | 290,295 |
| Jul 9, 2025 | 5,110.00 | 5,240.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.20% | 370,943 |
| Jul 8, 2025 | 5,020.00 | 5,110.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.99% | 302,478 |
| Jul 7, 2025 | 5,070.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.39% | 299,560 |
| Jul 4, 2025 | 5,060.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 0.40% | 349,448 |
| Jul 3, 2025 | 5,000.00 | 5,100.00 | 4,930.00 | 5,050.00 | 5,050.00 | 2.75% | 308,967 |
| Jul 2, 2025 | 4,790.00 | 4,930.00 | 4,770.00 | 4,915.00 | 4,915.00 | 2.61% | 237,488 |
| Jul 1, 2025 | 4,640.00 | 4,845.00 | 4,640.00 | 4,790.00 | 4,790.00 | 2.46% | 259,517 |
| Jun 30, 2025 | 4,600.00 | 4,675.00 | 4,520.00 | 4,675.00 | 4,675.00 | 1.63% | 216,524 |