HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 7,910.00
+160.00 (2.06%)
At close: Oct 2, 2025
HWASHIN CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,760.00 | 8,000.00 | 7,760.00 | 7,910.00 | 7,910.00 | 2.06% | 124,618 |
| Oct 1, 2025 | 7,740.00 | 7,800.00 | 7,685.00 | 7,750.00 | 7,750.00 | 0.13% | 86,669 |
| Sep 30, 2025 | 7,770.00 | 7,820.00 | 7,730.00 | 7,740.00 | 7,740.00 | -0.39% | 80,418 |
| Sep 29, 2025 | 7,770.00 | 7,830.00 | 7,760.00 | 7,770.00 | 7,770.00 | 0.13% | 77,787 |
| Sep 26, 2025 | 7,940.00 | 7,940.00 | 7,740.00 | 7,760.00 | 7,760.00 | -2.27% | 156,312 |
| Sep 25, 2025 | 7,970.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,940.00 | -0.63% | 116,419 |
| Sep 24, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 7,990.00 | 7,990.00 | -1.48% | 165,753 |
| Sep 23, 2025 | 8,100.00 | 8,170.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.62% | 103,180 |
| Sep 22, 2025 | 8,130.00 | 8,160.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 176,089 |
| Sep 19, 2025 | 8,300.00 | 8,300.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.93% | 194,764 |
| Sep 18, 2025 | 8,140.00 | 8,290.00 | 8,060.00 | 8,270.00 | 8,270.00 | 1.72% | 167,387 |
| Sep 17, 2025 | 8,290.00 | 8,310.00 | 8,120.00 | 8,130.00 | 8,130.00 | -1.81% | 227,965 |
| Sep 16, 2025 | 8,320.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.12% | 243,637 |
| Sep 15, 2025 | 8,620.00 | 8,620.00 | 8,260.00 | 8,270.00 | 8,270.00 | -4.28% | 587,197 |
| Sep 12, 2025 | 8,750.00 | 8,840.00 | 8,610.00 | 8,640.00 | 8,640.00 | -0.80% | 329,758 |
| Sep 11, 2025 | 8,730.00 | 9,070.00 | 8,640.00 | 8,710.00 | 8,710.00 | 1.28% | 870,796 |
| Sep 10, 2025 | 8,530.00 | 8,640.00 | 8,520.00 | 8,600.00 | 8,600.00 | 0.94% | 174,832 |
| Sep 9, 2025 | 8,570.00 | 8,640.00 | 8,490.00 | 8,520.00 | 8,520.00 | -0.12% | 252,128 |
| Sep 8, 2025 | 8,720.00 | 8,750.00 | 8,380.00 | 8,530.00 | 8,530.00 | -2.74% | 364,187 |
| Sep 5, 2025 | 8,840.00 | 8,870.00 | 8,690.00 | 8,770.00 | 8,770.00 | -0.45% | 163,768 |
| Sep 4, 2025 | 8,800.00 | 8,840.00 | 8,710.00 | 8,810.00 | 8,810.00 | 0.11% | 125,208 |
| Sep 3, 2025 | 8,690.00 | 9,020.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.27% | 298,266 |
| Sep 2, 2025 | 8,760.00 | 8,790.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.03% | 170,558 |
| Sep 1, 2025 | 8,710.00 | 8,920.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.80% | 207,436 |
| Aug 29, 2025 | 8,940.00 | 9,000.00 | 8,690.00 | 8,710.00 | 8,710.00 | -2.46% | 172,523 |
| Aug 28, 2025 | 8,900.00 | 9,080.00 | 8,860.00 | 8,930.00 | 8,930.00 | 0.45% | 165,145 |
| Aug 27, 2025 | 8,920.00 | 8,940.00 | 8,820.00 | 8,890.00 | 8,890.00 | - | 83,701 |
| Aug 26, 2025 | 8,900.00 | 8,980.00 | 8,830.00 | 8,890.00 | 8,890.00 | -0.78% | 130,631 |
| Aug 25, 2025 | 9,250.00 | 9,260.00 | 8,870.00 | 8,960.00 | 8,960.00 | -1.75% | 214,164 |
| Aug 22, 2025 | 9,080.00 | 9,300.00 | 9,000.00 | 9,120.00 | 9,120.00 | 1.79% | 368,221 |
| Aug 21, 2025 | 8,730.00 | 9,040.00 | 8,720.00 | 8,960.00 | 8,960.00 | 2.75% | 372,541 |
| Aug 20, 2025 | 8,560.00 | 8,770.00 | 8,540.00 | 8,720.00 | 8,720.00 | 0.11% | 175,624 |
| Aug 19, 2025 | 8,590.00 | 8,770.00 | 8,520.00 | 8,710.00 | 8,710.00 | 1.63% | 129,838 |
| Aug 18, 2025 | 8,680.00 | 8,700.00 | 8,500.00 | 8,570.00 | 8,570.00 | -2.50% | 124,380 |
| Aug 14, 2025 | 8,850.00 | 8,980.00 | 8,690.00 | 8,790.00 | 8,790.00 | -0.23% | 190,754 |
| Aug 13, 2025 | 8,660.00 | 8,840.00 | 8,640.00 | 8,810.00 | 8,810.00 | 3.28% | 248,404 |
| Aug 12, 2025 | 8,530.00 | 8,720.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.23% | 139,421 |
| Aug 11, 2025 | 8,670.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.81% | 132,513 |
| Aug 8, 2025 | 8,700.00 | 8,790.00 | 8,560.00 | 8,620.00 | 8,620.00 | -1.26% | 172,570 |
| Aug 7, 2025 | 8,690.00 | 8,780.00 | 8,520.00 | 8,730.00 | 8,730.00 | 2.71% | 225,446 |
| Aug 6, 2025 | 8,300.00 | 8,500.00 | 8,260.00 | 8,500.00 | 8,500.00 | 1.55% | 113,316 |
| Aug 5, 2025 | 8,410.00 | 8,500.00 | 8,330.00 | 8,370.00 | 8,370.00 | 0.48% | 169,968 |
| Aug 4, 2025 | 8,320.00 | 8,410.00 | 8,210.00 | 8,330.00 | 8,330.00 | -0.12% | 196,461 |
| Aug 1, 2025 | 8,510.00 | 8,690.00 | 8,310.00 | 8,340.00 | 8,340.00 | -5.01% | 437,920 |
| Jul 31, 2025 | 10,380.00 | 10,390.00 | 8,720.00 | 8,780.00 | 8,780.00 | -7.29% | 2,038,341 |
| Jul 30, 2025 | 9,110.00 | 9,680.00 | 8,910.00 | 9,470.00 | 9,470.00 | 5.11% | 1,275,005 |
| Jul 29, 2025 | 8,890.00 | 9,090.00 | 8,640.00 | 9,010.00 | 9,010.00 | 1.24% | 368,590 |
| Jul 28, 2025 | 8,800.00 | 8,930.00 | 8,610.00 | 8,900.00 | 8,900.00 | 2.77% | 339,587 |
| Jul 25, 2025 | 8,750.00 | 8,920.00 | 8,590.00 | 8,660.00 | 8,660.00 | -1.37% | 434,549 |
| Jul 24, 2025 | 8,890.00 | 9,100.00 | 8,640.00 | 8,780.00 | 8,780.00 | -2.88% | 838,291 |