HWASHIN CO.,Ltd (KRX:010690)
South Korea · Delayed Price · Currency is KRW 7,730.00
-610.00 (-7.31%)
At close: Jul 24, 2026
HWASHIN CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 13,250.00 | 13,290.00 | 11,460.00 | 12,000.00 | 12,000.00 | -4.08% | 1,712,664 |
| Jun 22, 2026 | 13,160.00 | 13,230.00 | 11,930.00 | 12,510.00 | 12,510.00 | -12.70% | 1,837,314 |
| Jun 19, 2026 | 13,110.00 | 14,990.00 | 12,650.00 | 14,330.00 | 14,330.00 | 19.12% | 12,028,059 |
| Jun 18, 2026 | 12,960.00 | 12,970.00 | 11,990.00 | 12,030.00 | 12,030.00 | -9.62% | 1,405,532 |
| Jun 17, 2026 | 16,340.00 | 16,720.00 | 13,220.00 | 13,310.00 | 13,310.00 | -5.00% | 6,703,265 |
| Jun 16, 2026 | 14,010.00 | 14,010.00 | 13,460.00 | 14,010.00 | 14,010.00 | 29.96% | 882,115 |
| Jun 15, 2026 | 10,620.00 | 11,170.00 | 10,470.00 | 10,780.00 | 10,780.00 | 4.36% | 642,147 |
| Jun 12, 2026 | 10,260.00 | 10,870.00 | 10,030.00 | 10,330.00 | 10,330.00 | 3.61% | 628,134 |
| Jun 11, 2026 | 9,900.00 | 11,300.00 | 9,760.00 | 9,970.00 | 9,970.00 | -3.58% | 1,527,586 |
| Jun 10, 2026 | 9,870.00 | 11,440.00 | 9,700.00 | 10,340.00 | 10,340.00 | 0.68% | 1,848,448 |
| Jun 9, 2026 | 12,350.00 | 12,360.00 | 10,110.00 | 10,270.00 | 10,270.00 | -10.62% | 1,940,449 |
| Jun 8, 2026 | 11,200.00 | 11,930.00 | 9,530.00 | 11,490.00 | 11,490.00 | 22.76% | 4,955,132 |
| Jun 5, 2026 | 9,540.00 | 9,610.00 | 9,090.00 | 9,360.00 | 9,360.00 | -4.68% | 223,327 |
| Jun 4, 2026 | 9,700.00 | 10,400.00 | 9,700.00 | 9,820.00 | 9,820.00 | -1.80% | 174,645 |
| Jun 2, 2026 | 10,330.00 | 10,390.00 | 9,800.00 | 10,000.00 | 10,000.00 | -4.12% | 383,926 |
| Jun 1, 2026 | 11,230.00 | 11,320.00 | 10,410.00 | 10,430.00 | 10,430.00 | -7.94% | 643,765 |
| May 29, 2026 | 11,600.00 | 11,750.00 | 10,930.00 | 11,330.00 | 11,330.00 | 0.27% | 354,634 |
| May 28, 2026 | 12,170.00 | 12,200.00 | 10,950.00 | 11,300.00 | 11,300.00 | -3.58% | 394,399 |
| May 27, 2026 | 12,300.00 | 12,320.00 | 11,540.00 | 11,720.00 | 11,720.00 | -5.94% | 459,029 |
| May 26, 2026 | 13,100.00 | 13,190.00 | 12,380.00 | 12,460.00 | 12,460.00 | -2.12% | 358,010 |
| 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 |