HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 7,830.00
+240.00 (3.16%)
Last updated: Sep 4, 2026, 2:17 PM KST
HWASHIN CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,730.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.78% | 203,451 |
| Sep 2, 2026 | 7,800.00 | 7,890.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.65% | 172,554 |
| Sep 1, 2026 | 8,030.00 | 8,100.00 | 7,880.00 | 7,940.00 | 7,940.00 | -1.00% | 160,555 |
| Aug 31, 2026 | 7,920.00 | 8,440.00 | 7,700.00 | 8,020.00 | 8,020.00 | 1.26% | 336,170 |
| Aug 28, 2026 | 8,020.00 | 8,100.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.25% | 231,746 |
| Aug 27, 2026 | 8,360.00 | 8,360.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.79% | 283,567 |
| Aug 26, 2026 | 8,350.00 | 8,460.00 | 8,190.00 | 8,250.00 | 8,250.00 | -1.20% | 361,765 |
| Aug 25, 2026 | 8,320.00 | 8,390.00 | 7,900.00 | 8,350.00 | 8,350.00 | 2.33% | 304,054 |
| Aug 24, 2026 | 8,140.00 | 8,390.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.25% | 202,572 |
| Aug 21, 2026 | 8,300.00 | 8,320.00 | 8,080.00 | 8,140.00 | 8,140.00 | -3.67% | 338,250 |
| Aug 20, 2026 | 8,540.00 | 8,580.00 | 8,230.00 | 8,450.00 | 8,450.00 | -0.82% | 533,989 |
| Aug 19, 2026 | 8,060.00 | 10,350.00 | 8,060.00 | 8,520.00 | 8,520.00 | 1.43% | 4,462,781 |
| Aug 18, 2026 | 8,940.00 | 8,970.00 | 8,310.00 | 8,400.00 | 8,400.00 | -7.39% | 483,724 |
| Aug 14, 2026 | 9,000.00 | 9,580.00 | 8,870.00 | 9,070.00 | 9,070.00 | 3.19% | 1,946,521 |
| Aug 13, 2026 | 8,930.00 | 9,100.00 | 8,710.00 | 8,790.00 | 8,790.00 | -0.34% | 331,052 |
| Aug 12, 2026 | 8,610.00 | 8,970.00 | 8,500.00 | 8,820.00 | 8,820.00 | 2.44% | 275,702 |
| Aug 11, 2026 | 8,510.00 | 8,830.00 | 8,470.00 | 8,610.00 | 8,610.00 | 0.23% | 314,088 |
| Aug 10, 2026 | 8,100.00 | 8,600.00 | 8,050.00 | 8,590.00 | 8,590.00 | 6.71% | 327,326 |
| Aug 7, 2026 | 8,210.00 | 8,260.00 | 7,900.00 | 8,050.00 | 8,050.00 | -1.83% | 194,905 |
| Aug 6, 2026 | 8,190.00 | 8,500.00 | 7,990.00 | 8,200.00 | 8,200.00 | 0.12% | 323,057 |
| Aug 5, 2026 | 7,960.00 | 8,300.00 | 7,950.00 | 8,190.00 | 8,190.00 | 5.27% | 333,359 |
| Aug 4, 2026 | 7,430.00 | 7,800.00 | 7,350.00 | 7,780.00 | 7,780.00 | 4.85% | 385,341 |
| Aug 3, 2026 | 7,180.00 | 7,660.00 | 7,000.00 | 7,420.00 | 7,420.00 | 2.91% | 405,371 |
| Jul 31, 2026 | 7,000.00 | 7,240.00 | 6,970.00 | 7,210.00 | 7,210.00 | 7.29% | 350,321 |
| Jul 30, 2026 | 6,650.00 | 7,050.00 | 6,620.00 | 6,720.00 | 6,720.00 | -0.44% | 362,803 |
| Jul 29, 2026 | 7,190.00 | 7,420.00 | 6,410.00 | 6,750.00 | 6,750.00 | -5.33% | 489,227 |
| Jul 28, 2026 | 7,530.00 | 7,790.00 | 7,050.00 | 7,130.00 | 7,130.00 | -8.71% | 321,858 |
| Jul 27, 2026 | 7,840.00 | 8,000.00 | 7,700.00 | 7,810.00 | 7,810.00 | 1.03% | 156,949 |
| Jul 24, 2026 | 8,200.00 | 8,300.00 | 7,710.00 | 7,730.00 | 7,730.00 | -7.31% | 434,374 |
| Jul 23, 2026 | 8,040.00 | 8,430.00 | 8,010.00 | 8,340.00 | 8,340.00 | 4.64% | 321,817 |
| Jul 22, 2026 | 8,110.00 | 8,420.00 | 7,960.00 | 7,970.00 | 7,970.00 | 2.97% | 470,086 |
| Jul 21, 2026 | 7,480.00 | 7,950.00 | 7,380.00 | 7,740.00 | 7,740.00 | 2.52% | 327,422 |
| Jul 20, 2026 | 7,900.00 | 8,030.00 | 7,520.00 | 7,550.00 | 7,550.00 | -5.98% | 383,568 |
| Jul 16, 2026 | 8,300.00 | 8,400.00 | 7,930.00 | 8,030.00 | 8,030.00 | -5.19% | 325,023 |
| Jul 15, 2026 | 8,370.00 | 8,520.00 | 8,250.00 | 8,470.00 | 8,470.00 | 4.05% | 253,331 |
| Jul 14, 2026 | 8,360.00 | 8,370.00 | 7,810.00 | 8,140.00 | 8,140.00 | -2.63% | 403,081 |
| Jul 13, 2026 | 8,690.00 | 9,140.00 | 8,340.00 | 8,360.00 | 8,360.00 | -4.02% | 372,909 |
| Jul 10, 2026 | 8,390.00 | 8,990.00 | 8,390.00 | 8,710.00 | 8,710.00 | 4.56% | 422,436 |
| Jul 9, 2026 | 8,410.00 | 8,660.00 | 8,270.00 | 8,330.00 | 8,330.00 | -1.65% | 407,681 |
| Jul 8, 2026 | 8,700.00 | 9,040.00 | 8,450.00 | 8,470.00 | 8,470.00 | -5.47% | 452,865 |
| Jul 7, 2026 | 9,310.00 | 9,460.00 | 8,830.00 | 8,960.00 | 8,960.00 | -5.19% | 465,905 |
| Jul 6, 2026 | 9,650.00 | 9,790.00 | 9,290.00 | 9,450.00 | 9,450.00 | -2.78% | 406,803 |
| Jul 3, 2026 | 9,400.00 | 9,780.00 | 9,140.00 | 9,720.00 | 9,720.00 | 1.67% | 549,693 |
| Jul 2, 2026 | 9,980.00 | 10,280.00 | 9,520.00 | 9,560.00 | 9,560.00 | -6.55% | 826,995 |
| Jul 1, 2026 | 10,480.00 | 10,600.00 | 10,070.00 | 10,230.00 | 10,230.00 | -2.11% | 719,516 |
| Jun 30, 2026 | 11,070.00 | 11,090.00 | 10,420.00 | 10,450.00 | 10,450.00 | -4.83% | 429,692 |
| Jun 29, 2026 | 9,960.00 | 11,540.00 | 9,930.00 | 10,980.00 | 10,980.00 | 9.25% | 1,654,795 |
| Jun 26, 2026 | 10,500.00 | 10,570.00 | 9,600.00 | 10,050.00 | 10,050.00 | -8.05% | 764,218 |
| Jun 25, 2026 | 12,080.00 | 12,230.00 | 10,880.00 | 10,930.00 | 10,930.00 | -9.67% | 913,126 |
| Jun 24, 2026 | 11,600.00 | 12,200.00 | 11,360.00 | 12,100.00 | 12,100.00 | 0.83% | 1,025,116 |