HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	72.00	72.30	69.70	70.90	-	-1.53%	765,000
Jan 15, 2026	72.60	73.60	69.50	72.00	72.00	-0.96%	25,464,030
Jan 14, 2026	68.30	73.90	67.00	72.70	72.70	8.18%	51,479,560
Jan 13, 2026	68.10	69.60	63.20	67.20	67.20	2.44%	71,397,080
Jan 12, 2026	62.70	65.60	61.00	65.60	65.60	9.88%	23,979,980
Jan 9, 2026	55.80	59.70	54.50	59.70	59.70	9.94%	19,331,230
Jan 8, 2026	53.50	56.10	53.30	54.30	54.30	2.65%	9,168,706
Jan 7, 2026	53.20	53.80	51.00	52.90	52.90	-0.38%	6,215,774
Jan 6, 2026	52.80	53.90	51.30	53.10	53.10	1.34%	4,833,971
Jan 5, 2026	55.30	55.40	52.10	52.40	52.40	-5.24%	6,694,872
Jan 2, 2026	55.50	57.80	54.50	55.30	55.30	2.03%	10,437,060
Dec 31, 2025	55.00	55.90	53.30	54.20	54.20	-0.55%	6,164,414
Dec 30, 2025	54.50	55.40	52.80	54.50	54.50	0.18%	8,195,224
Dec 29, 2025	59.60	62.60	54.10	54.40	54.40	-8.72%	21,143,150
Dec 26, 2025	57.00	59.90	55.20	59.60	59.60	6.62%	15,601,090
Dec 24, 2025	56.30	56.30	52.50	55.90	55.90	-1.76%	23,584,360
Dec 23, 2025	53.70	56.90	52.00	56.90	56.90	9.85%	25,632,960
Dec 22, 2025	48.90	51.80	48.90	51.80	51.80	9.98%	4,396,103
Dec 19, 2025	45.25	47.10	45.10	47.10	47.10	5.84%	2,226,155
Dec 18, 2025	45.50	46.15	44.50	44.50	44.50	-2.84%	1,743,423
Dec 17, 2025	45.55	46.50	45.50	45.80	45.80	0.55%	1,154,778
Dec 16, 2025	47.50	48.50	45.00	45.55	45.55	-6.08%	3,357,722
Dec 15, 2025	46.30	48.95	46.10	48.50	48.50	3.63%	3,125,883
Dec 12, 2025	46.15	46.90	45.40	46.80	46.80	1.96%	1,947,480
Dec 11, 2025	46.20	47.00	44.70	45.90	45.90	-0.11%	3,417,088
Dec 10, 2025	44.50	45.95	43.20	45.95	45.95	4.55%	3,267,088
Dec 9, 2025	44.30	44.80	43.00	43.95	43.95	-0.79%	2,699,931
Dec 8, 2025	43.45	44.65	43.40	44.30	44.30	1.96%	2,006,735
Dec 5, 2025	43.30	44.15	42.80	43.45	43.45	-1.59%	4,677,411
Dec 4, 2025	47.00	47.30	43.25	44.15	44.15	-5.46%	19,915,870
Dec 3, 2025	43.90	48.30	42.50	46.70	46.70	5.78%	52,960,510
Dec 2, 2025	44.15	44.15	42.65	44.15	44.15	9.96%	21,523,290
Dec 1, 2025	40.15	40.15	40.15	40.15	40.15	10.00%	2,938,294
Nov 28, 2025	33.45	36.50	33.20	36.50	36.50	9.94%	12,540,610
Nov 27, 2025	32.65	33.40	31.40	33.20	33.20	1.68%	8,373,582
Nov 26, 2025	32.70	33.80	32.45	32.65	32.65	-	6,850,953
Nov 25, 2025	33.10	34.90	32.45	32.65	32.65	-1.36%	12,222,430
Nov 24, 2025	33.25	33.70	32.15	33.10	33.10	-0.45%	11,349,100
Nov 21, 2025	32.00	35.00	32.00	33.25	33.25	2.31%	27,596,390
Nov 20, 2025	31.80	33.60	31.45	32.50	32.50	4.33%	15,904,220
Nov 19, 2025	31.00	32.60	30.70	31.15	31.15	1.47%	13,456,080
Nov 18, 2025	32.85	32.90	28.95	30.70	30.70	-2.07%	34,304,080
Nov 17, 2025	29.10	31.35	28.85	31.35	31.35	10.00%	14,468,490
Nov 14, 2025	27.00	29.75	26.85	28.50	28.50	3.83%	12,957,630
Nov 13, 2025	28.20	28.50	26.70	27.45	27.45	1.67%	16,076,070
Nov 12, 2025	24.90	27.00	24.45	27.00	27.00	9.98%	13,702,850
Nov 11, 2025	24.65	25.35	24.00	24.55	24.55	-3.73%	3,292,227
Nov 10, 2025	25.95	26.05	24.70	25.50	25.50	-0.97%	3,338,479
Nov 7, 2025	25.60	26.75	25.00	25.75	25.75	-	6,154,999
Nov 6, 2025	25.10	25.75	24.75	25.75	25.75	3.62%	2,692,108