HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 12,470
-260 (-2.04%)
At close: May 26, 2026
HWASHIN CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,490.00 | 12,910.00 | 12,060.00 | 12,730.00 | 12,730.00 | 4.34% | 435,004 |
| May 21, 2026 | 11,250.00 | 12,630.00 | 11,250.00 | 12,200.00 | 12,200.00 | 12.55% | 685,601 |
| May 20, 2026 | 11,190.00 | 11,360.00 | 10,740.00 | 10,840.00 | 10,840.00 | -4.75% | 289,937 |
| May 19, 2026 | 12,120.00 | 12,290.00 | 11,050.00 | 11,380.00 | 11,380.00 | -8.23% | 580,753 |
| May 18, 2026 | 12,730.00 | 12,760.00 | 12,000.00 | 12,400.00 | 12,400.00 | -5.78% | 484,295 |
| May 15, 2026 | 14,850.00 | 15,010.00 | 12,800.00 | 13,160.00 | 13,160.00 | -10.48% | 1,221,373 |
| May 14, 2026 | 16,180.00 | 16,220.00 | 14,420.00 | 14,700.00 | 14,700.00 | -5.47% | 1,083,270 |
| May 13, 2026 | 14,870.00 | 15,820.00 | 14,600.00 | 15,550.00 | 15,550.00 | 1.83% | 1,391,044 |
| May 12, 2026 | 15,140.00 | 16,380.00 | 14,000.00 | 15,270.00 | 15,270.00 | 12.61% | 4,062,710 |
| May 11, 2026 | 13,540.00 | 14,160.00 | 12,960.00 | 13,560.00 | 13,560.00 | 5.20% | 1,607,984 |
| May 8, 2026 | 12,500.00 | 13,320.00 | 11,660.00 | 12,890.00 | 12,890.00 | 5.40% | 1,305,850 |
| May 7, 2026 | 12,580.00 | 13,000.00 | 12,210.00 | 12,230.00 | 12,230.00 | -0.73% | 444,915 |
| May 6, 2026 | 12,550.00 | 12,580.00 | 12,210.00 | 12,320.00 | 12,320.00 | -0.88% | 219,644 |
| May 4, 2026 | 12,690.00 | 12,730.00 | 12,370.00 | 12,430.00 | 12,430.00 | 0.24% | 311,643 |
| Apr 30, 2026 | 13,000.00 | 13,000.00 | 12,330.00 | 12,400.00 | 12,400.00 | -3.28% | 231,169 |
| Apr 29, 2026 | 13,000.00 | 13,050.00 | 12,620.00 | 12,820.00 | 12,820.00 | -1.31% | 258,928 |
| Apr 28, 2026 | 12,700.00 | 13,360.00 | 12,470.00 | 12,990.00 | 12,990.00 | 3.26% | 760,495 |
| Apr 27, 2026 | 12,500.00 | 12,880.00 | 12,360.00 | 12,580.00 | 12,580.00 | 3.45% | 430,389 |
| Apr 24, 2026 | 12,460.00 | 12,460.00 | 11,940.00 | 12,160.00 | 12,160.00 | -1.86% | 248,885 |
| Apr 23, 2026 | 13,010.00 | 13,050.00 | 12,150.00 | 12,390.00 | 12,390.00 | -4.32% | 383,329 |
| Apr 22, 2026 | 13,370.00 | 13,440.00 | 12,560.00 | 12,950.00 | 12,950.00 | 5.80% | 1,196,261 |
| Apr 21, 2026 | 11,330.00 | 12,490.00 | 11,330.00 | 12,240.00 | 12,240.00 | 9.29% | 773,550 |
| Apr 20, 2026 | 11,370.00 | 11,460.00 | 11,190.00 | 11,200.00 | 11,200.00 | -1.67% | 138,584 |
| Apr 17, 2026 | 11,650.00 | 11,650.00 | 11,220.00 | 11,390.00 | 11,390.00 | -1.73% | 242,528 |
| Apr 16, 2026 | 11,780.00 | 11,930.00 | 11,550.00 | 11,590.00 | 11,590.00 | 2.20% | 293,703 |
| Apr 15, 2026 | 11,670.00 | 11,670.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.71% | 188,109 |
| Apr 14, 2026 | 10,970.00 | 11,310.00 | 10,920.00 | 11,260.00 | 11,260.00 | 5.53% | 177,626 |
| Apr 13, 2026 | 10,840.00 | 10,880.00 | 10,640.00 | 10,670.00 | 10,670.00 | -3.53% | 200,471 |
| Apr 10, 2026 | 11,520.00 | 11,520.00 | 10,910.00 | 11,060.00 | 11,060.00 | -1.34% | 283,784 |
| Apr 9, 2026 | 12,350.00 | 12,350.00 | 11,150.00 | 11,210.00 | 11,210.00 | -4.51% | 365,512 |
| Apr 8, 2026 | 11,060.00 | 11,790.00 | 11,020.00 | 11,740.00 | 11,740.00 | 10.75% | 253,510 |
| Apr 7, 2026 | 10,880.00 | 10,880.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.28% | 96,343 |
| Apr 6, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,630.00 | 10,630.00 | -1.76% | 83,119 |
| Apr 3, 2026 | 10,870.00 | 10,940.00 | 10,600.00 | 10,820.00 | 10,820.00 | 2.95% | 96,008 |
| Apr 2, 2026 | 11,500.00 | 11,540.00 | 10,440.00 | 10,510.00 | 10,510.00 | -6.41% | 155,577 |
| Apr 1, 2026 | 10,810.00 | 11,330.00 | 10,710.00 | 11,230.00 | 11,230.00 | 8.92% | 151,944 |
| Mar 31, 2026 | 10,570.00 | 10,750.00 | 10,250.00 | 10,310.00 | 10,310.00 | -4.54% | 158,472 |
| Mar 30, 2026 | 10,800.00 | 10,930.00 | 10,440.00 | 10,800.00 | 10,800.00 | -3.66% | 104,549 |
| Mar 27, 2026 | 10,960.00 | 11,270.00 | 10,830.00 | 11,210.00 | 11,210.00 | -0.97% | 92,854 |
| Mar 26, 2026 | 11,750.00 | 11,800.00 | 11,210.00 | 11,320.00 | 11,320.00 | -4.23% | 144,963 |
| Mar 25, 2026 | 11,610.00 | 12,050.00 | 11,600.00 | 11,820.00 | 11,820.00 | 3.05% | 168,768 |
| Mar 24, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,470.00 | 11,470.00 | 0.97% | 184,124 |
| Mar 23, 2026 | 11,880.00 | 11,880.00 | 11,360.00 | 11,360.00 | 11,360.00 | -7.27% | 267,728 |
| Mar 20, 2026 | 12,040.00 | 12,440.00 | 11,840.00 | 12,250.00 | 12,250.00 | 2.42% | 270,778 |
| Mar 19, 2026 | 12,250.00 | 12,250.00 | 11,940.00 | 11,960.00 | 11,960.00 | -5.15% | 391,930 |
| Mar 18, 2026 | 13,210.00 | 13,220.00 | 12,550.00 | 12,610.00 | 12,610.00 | -1.10% | 462,870 |
| Mar 17, 2026 | 13,330.00 | 13,740.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.24% | 550,876 |
| Mar 16, 2026 | 12,570.00 | 12,940.00 | 12,460.00 | 12,910.00 | 12,910.00 | 1.18% | 244,235 |
| Mar 13, 2026 | 12,300.00 | 12,970.00 | 12,180.00 | 12,760.00 | 12,760.00 | 0.24% | 283,484 |
| Mar 12, 2026 | 12,700.00 | 12,940.00 | 12,370.00 | 12,730.00 | 12,730.00 | 1.76% | 404,673 |