HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	56.30	56.30	52.50	55.90	55.90	-1.76%	23,584,369
Dec 23, 2025	53.70	56.90	52.00	56.90	56.90	9.85%	25,632,963
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
Nov 5, 2025	24.40	25.30	24.00	24.85	24.85	0.20%	1,892,876
Nov 4, 2025	25.60	25.85	24.55	24.80	24.80	-4.25%	3,765,730
Nov 3, 2025	25.05	26.75	24.70	25.90	25.90	5.93%	11,173,690
Oct 31, 2025	25.45	25.50	24.20	24.45	24.45	-2.98%	11,870,270
Oct 30, 2025	23.80	25.20	23.45	25.20	25.20	9.80%	10,733,430
Oct 29, 2025	22.90	23.20	22.60	22.95	22.95	1.10%	540,191
Oct 28, 2025	22.80	23.05	22.65	22.70	22.70	-0.66%	427,698
Oct 27, 2025	23.70	23.70	22.70	22.85	22.85	-2.35%	758,095
Oct 23, 2025	23.50	23.65	23.25	23.40	23.40	0.86%	921,560
Oct 22, 2025	23.20	23.45	23.10	23.20	23.20	-	829,859
Oct 21, 2025	22.90	23.35	22.55	23.20	23.20	2.88%	1,185,506
Oct 20, 2025	21.85	22.70	21.85	22.55	22.55	3.44%	854,200
Oct 17, 2025	22.00	22.40	21.70	21.80	21.80	-	742,343
Oct 16, 2025	21.70	22.05	21.15	21.80	21.80	-	1,543,959
Oct 15, 2025	22.35	22.45	21.80	21.80	21.80	-1.36%	1,451,869