HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.00	53.80	50.60	50.90	50.90	-3.23%	3,842,325
Mar 3, 2026	55.10	56.90	51.00	52.60	52.60	-4.54%	3,872,728
Mar 2, 2026	52.00	56.60	51.90	55.10	55.10	1.47%	4,141,890
Feb 26, 2026	52.10	54.80	51.10	54.30	54.30	4.22%	4,066,327
Feb 25, 2026	56.20	56.90	50.70	52.10	52.10	-7.46%	8,877,129
Feb 24, 2026	58.20	59.70	55.20	56.30	56.30	-0.53%	15,356,680
Feb 23, 2026	53.10	56.60	52.30	56.60	56.60	9.90%	3,569,670
Feb 11, 2026	51.20	52.90	50.60	51.50	51.50	-1.90%	3,949,758
Feb 10, 2026	52.70	52.80	50.60	52.50	52.50	0.57%	2,686,187
Feb 9, 2026	54.30	54.40	52.20	52.20	52.20	-0.76%	3,150,146
Feb 6, 2026	53.80	54.10	51.30	52.60	52.60	-4.54%	4,584,539
Feb 5, 2026	56.40	59.20	55.00	55.10	55.10	-2.65%	4,642,102
Feb 4, 2026	55.90	58.90	55.60	56.60	56.60	1.25%	4,604,411
Feb 3, 2026	58.90	59.20	55.20	55.90	55.90	-1.76%	3,601,379
Feb 2, 2026	59.00	59.30	56.10	56.90	56.90	-4.85%	5,208,278
Jan 30, 2026	64.30	64.90	59.00	59.80	59.80	-7.00%	9,167,516
Jan 29, 2026	67.40	68.40	64.30	64.30	64.30	-4.46%	4,743,232
Jan 28, 2026	66.50	67.60	64.50	67.30	67.30	1.82%	5,993,682
Jan 27, 2026	68.40	70.40	65.00	66.10	66.10	-2.65%	9,280,041
Jan 26, 2026	67.70	68.80	65.50	67.90	67.90	-0.15%	6,532,512
Jan 23, 2026	70.10	70.10	65.20	68.00	68.00	-1.88%	9,745,652
Jan 22, 2026	70.70	72.20	69.30	69.30	69.30	0.29%	9,822,067
Jan 21, 2026	72.00	73.00	68.60	69.10	69.10	-3.09%	10,996,750
Jan 20, 2026	71.00	76.60	70.40	71.30	71.30	1.42%	19,429,080
Jan 19, 2026	71.90	74.40	69.10	70.30	70.30	-2.09%	17,507,570
Jan 16, 2026	72.00	72.30	69.70	71.80	71.80	-0.28%	12,539,490
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