HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	42.00	42.00	41.30	41.40	-	-0.72%	184,116
Sep 30, 2026	42.00	42.30	41.20	41.70	41.70	0.48%	1,256,370
Sep 29, 2026	41.40	42.15	41.15	41.50	41.50	0.24%	484,162
Sep 24, 2026	41.30	42.00	40.70	41.40	41.40	0.73%	761,606
Sep 23, 2026	41.80	41.90	40.95	41.10	41.10	-1.56%	619,011
Sep 22, 2026	42.65	42.65	41.70	41.75	41.75	-1.18%	465,946
Sep 21, 2026	42.00	43.50	41.50	42.25	42.25	1.68%	1,215,469
Sep 18, 2026	41.95	41.95	41.05	41.55	41.55	-	577,071
Sep 17, 2026	41.00	42.20	40.65	41.55	41.55	2.59%	795,518
Sep 16, 2026	39.75	41.15	39.75	40.50	40.50	1.89%	775,773
Sep 15, 2026	39.35	41.20	39.30	39.75	39.75	1.02%	1,561,183
Sep 14, 2026	38.70	39.55	37.90	39.35	39.35	1.94%	353,720
Sep 11, 2026	38.85	39.55	38.60	38.60	38.60	-4.34%	705,458
Sep 10, 2026	40.20	40.55	40.10	40.35	40.35	-	198,720
Sep 9, 2026	40.50	40.65	40.30	40.35	40.35	0.69%	184,539
Sep 8, 2026	41.20	41.45	40.65	40.65	40.08	-1.81%	350,663
Sep 7, 2026	41.65	41.95	40.80	41.40	40.81	0.49%	273,809
Sep 4, 2026	41.30	41.55	40.65	41.20	40.62	2.23%	319,417
Sep 3, 2026	41.95	42.35	40.00	40.30	39.73	-3.36%	1,166,730
Sep 2, 2026	41.60	42.20	41.40	41.70	41.11	-0.60%	631,137
Sep 1, 2026	41.85	42.90	41.85	41.95	41.36	-0.12%	442,475
Aug 31, 2026	42.25	42.75	41.90	42.00	41.41	-3.00%	420,637
Aug 28, 2026	44.30	44.30	42.75	43.30	42.69	-0.46%	387,446
Aug 27, 2026	42.60	43.80	42.50	43.50	42.88	2.47%	608,690
Aug 26, 2026	42.00	42.55	41.70	42.45	41.85	1.07%	359,055
Aug 25, 2026	41.70	42.00	40.75	42.00	41.41	0.60%	389,721
Aug 24, 2026	42.55	42.55	41.50	41.75	41.16	-0.95%	264,887
Aug 21, 2026	42.05	42.35	41.65	42.15	41.55	-0.47%	318,061
Aug 20, 2026	42.40	42.40	41.45	42.35	41.75	1.80%	360,027
Aug 19, 2026	41.70	43.05	41.20	41.60	41.01	-4.15%	975,155
Aug 18, 2026	45.90	46.50	43.15	43.40	42.79	-7.26%	3,797,435
Aug 17, 2026	42.50	46.80	42.50	46.80	46.14	9.99%	5,508,736
Aug 14, 2026	42.40	42.95	41.75	42.55	41.95	0.35%	573,636
Aug 13, 2026	43.35	43.80	42.30	42.40	41.80	-1.62%	757,235
Aug 12, 2026	43.00	44.95	42.85	43.10	42.49	0.23%	1,207,707
Aug 11, 2026	43.70	44.50	42.60	43.00	42.39	2.38%	2,571,926
Aug 10, 2026	41.85	42.00	41.30	42.00	41.41	3.32%	623,823
Aug 7, 2026	41.00	41.40	40.35	40.65	40.08	-1.45%	325,472
Aug 6, 2026	40.55	41.50	40.00	41.25	40.67	-	531,179
Aug 5, 2026	41.30	41.75	40.80	41.25	40.67	1.98%	1,024,933
Aug 4, 2026	40.00	40.45	39.35	40.45	39.88	2.28%	750,097
Aug 3, 2026	38.55	40.35	38.05	39.55	38.99	2.73%	796,210
Jul 31, 2026	39.20	39.20	37.75	38.50	37.96	7.39%	774,153
Jul 30, 2026	36.55	37.25	35.45	35.85	35.34	-3.76%	1,068,441
Jul 29, 2026	38.75	39.65	35.05	37.25	36.72	-3.50%	2,195,149
Jul 28, 2026	39.65	40.45	38.60	38.60	38.05	-5.85%	1,198,440
Jul 27, 2026	40.15	41.50	39.40	41.00	40.42	-	1,476,190
Jul 24, 2026	44.75	44.75	41.00	41.00	40.42	-9.99%	4,807,076
Jul 23, 2026	43.00	47.05	42.00	45.55	44.91	6.43%	3,909,157
Jul 22, 2026	41.20	42.80	41.15	42.80	42.19	4.39%	922,376