HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 6,260.00
+150.00 (2.45%)
Nov 4, 2026, 2:20 PM KST
HWASHIN CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,150.00 | 6,290.00 | 5,980.00 | 6,260.00 | 6,260.00 | 2.45% | 105,083 |
| Nov 3, 2026 | 6,200.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.93% | 138,062 |
| Nov 2, 2026 | 6,200.00 | 6,440.00 | 6,200.00 | 6,360.00 | 6,360.00 | 0.79% | 89,352 |
| Oct 30, 2026 | 6,500.00 | 6,570.00 | 6,280.00 | 6,310.00 | 6,310.00 | -4.68% | 177,501 |
| Oct 29, 2026 | 6,780.00 | 6,800.00 | 6,460.00 | 6,620.00 | 6,620.00 | -2.36% | 161,764 |
| Oct 28, 2026 | 6,750.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.35% | 79,523 |
| Oct 27, 2026 | 6,590.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 2.45% | 109,021 |
| Oct 26, 2026 | 6,550.00 | 6,770.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.25% | 92,183 |
| Oct 23, 2026 | 6,740.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | -2.05% | 109,617 |
| Oct 22, 2026 | 7,010.00 | 7,050.00 | 6,760.00 | 6,820.00 | 6,820.00 | -3.54% | 76,118 |
| Oct 21, 2026 | 7,190.00 | 7,190.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.43% | 76,696 |
| Oct 20, 2026 | 7,270.00 | 7,330.00 | 7,020.00 | 7,040.00 | 7,040.00 | -3.30% | 129,803 |
| Oct 19, 2026 | 6,800.00 | 7,290.00 | 6,800.00 | 7,280.00 | 7,280.00 | 4.45% | 116,970 |
| Oct 16, 2026 | 6,700.00 | 7,070.00 | 6,690.00 | 6,970.00 | 6,970.00 | 4.81% | 172,803 |
| Oct 15, 2026 | 6,770.00 | 6,900.00 | 6,560.00 | 6,650.00 | 6,650.00 | -5.94% | 219,129 |
| Oct 14, 2026 | 7,040.00 | 7,310.00 | 7,000.00 | 7,070.00 | 7,070.00 | -0.14% | 71,942 |
| Oct 13, 2026 | 6,910.00 | 7,100.00 | 6,800.00 | 7,080.00 | 7,080.00 | -0.98% | 206,955 |
| Oct 12, 2026 | 7,450.00 | 7,490.00 | 7,150.00 | 7,150.00 | 7,150.00 | -3.64% | 118,560 |
| Oct 8, 2026 | 7,550.00 | 7,590.00 | 7,400.00 | 7,420.00 | 7,420.00 | -1.72% | 87,622 |
| Oct 7, 2026 | 7,780.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.33% | 94,767 |
| Oct 6, 2026 | 7,710.00 | 7,860.00 | 7,690.00 | 7,730.00 | 7,730.00 | 0.91% | 165,841 |
| Oct 2, 2026 | 7,550.00 | 7,800.00 | 7,550.00 | 7,660.00 | 7,660.00 | 1.46% | 194,893 |
| Oct 1, 2026 | 7,410.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2.72% | 133,552 |
| Sep 30, 2026 | 7,400.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.27% | 70,059 |
| Sep 29, 2026 | 7,410.00 | 7,450.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.61% | 96,799 |
| Sep 28, 2026 | 7,360.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,450.00 | 1.50% | 102,461 |
| Sep 23, 2026 | 7,510.00 | 7,540.00 | 7,300.00 | 7,340.00 | 7,340.00 | -2.26% | 163,637 |
| Sep 22, 2026 | 7,600.00 | 7,770.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.79% | 168,601 |
| 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 |