HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 7,340.00
-170.00 (-2.26%)
At close: Sep 23, 2026
HWASHIN CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,510.00 | 7,540.00 | 7,300.00 | 7,340.00 | 7,340.00 | -2.26% | 156,431 |
| Sep 22, 2026 | 7,600.00 | 7,770.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.79% | 161,846 |
| Sep 21, 2026 | 7,660.00 | 7,660.00 | 7,490.00 | 7,570.00 | 7,570.00 | -1.05% | 78,763 |
| Sep 18, 2026 | 7,600.00 | 7,700.00 | 7,560.00 | 7,650.00 | 7,650.00 | 1.59% | 87,279 |
| Sep 17, 2026 | 7,520.00 | 7,590.00 | 7,460.00 | 7,530.00 | 7,530.00 | 0.13% | 69,208 |
| Sep 16, 2026 | 7,490.00 | 7,550.00 | 7,400.00 | 7,520.00 | 7,520.00 | 0.27% | 73,389 |
| Sep 15, 2026 | 7,490.00 | 7,640.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.13% | 77,037 |
| Sep 14, 2026 | 7,630.00 | 7,630.00 | 7,460.00 | 7,510.00 | 7,510.00 | -2.47% | 107,254 |
| Sep 11, 2026 | 7,700.00 | 7,760.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.66% | 90,988 |
| Sep 10, 2026 | 7,680.00 | 7,870.00 | 7,650.00 | 7,830.00 | 7,830.00 | 0.77% | 126,541 |
| Sep 9, 2026 | 7,690.00 | 7,800.00 | 7,670.00 | 7,770.00 | 7,770.00 | 1.30% | 81,845 |
| Sep 8, 2026 | 7,810.00 | 7,850.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.67% | 151,661 |
| Sep 7, 2026 | 7,850.00 | 7,890.00 | 7,770.00 | 7,800.00 | 7,800.00 | 0.65% | 132,104 |
| Sep 4, 2026 | 7,650.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 2.11% | 239,598 |
| 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% | 174,949 |
| 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% | 286,718 |
| Aug 26, 2026 | 8,350.00 | 8,460.00 | 8,190.00 | 8,250.00 | 8,250.00 | -1.20% | 365,056 |
| Aug 25, 2026 | 8,320.00 | 8,390.00 | 7,900.00 | 8,350.00 | 8,350.00 | 2.33% | 309,598 |
| Aug 24, 2026 | 8,140.00 | 8,390.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.25% | 204,713 |
| Aug 21, 2026 | 8,300.00 | 8,320.00 | 8,080.00 | 8,140.00 | 8,140.00 | -3.67% | 348,851 |
| Aug 20, 2026 | 8,540.00 | 8,580.00 | 8,230.00 | 8,450.00 | 8,450.00 | -0.82% | 539,509 |
| 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% | 487,327 |
| 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% | 336,083 |
| Aug 12, 2026 | 8,610.00 | 8,970.00 | 8,500.00 | 8,820.00 | 8,820.00 | 2.44% | 276,417 |
| 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% | 196,715 |
| Aug 6, 2026 | 8,190.00 | 8,500.00 | 7,990.00 | 8,200.00 | 8,200.00 | 0.12% | 324,120 |
| Aug 5, 2026 | 7,960.00 | 8,300.00 | 7,950.00 | 8,190.00 | 8,190.00 | 5.27% | 338,743 |
| Aug 4, 2026 | 7,430.00 | 7,800.00 | 7,350.00 | 7,780.00 | 7,780.00 | 4.85% | 388,672 |
| 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% | 157,586 |
| 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% | 357,844 |
| Jul 15, 2026 | 8,370.00 | 8,520.00 | 8,250.00 | 8,470.00 | 8,470.00 | 4.05% | 254,888 |
| Jul 14, 2026 | 8,360.00 | 8,370.00 | 7,810.00 | 8,140.00 | 8,140.00 | -2.63% | 434,908 |