HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.00	51.00	49.50	50.20	50.20	-1.57%	3,940,065
May 26, 2026	51.50	52.30	50.40	51.00	51.00	-1.54%	3,057,269
May 25, 2026	53.50	54.50	51.70	51.80	51.80	-2.63%	4,867,787
May 22, 2026	54.30	54.30	52.00	53.20	53.20	-	2,743,963
May 21, 2026	51.40	54.70	51.40	53.20	53.20	6.83%	3,271,631
May 20, 2026	50.90	52.00	49.45	49.80	49.80	-2.54%	1,786,303
May 19, 2026	54.00	54.40	50.80	51.10	51.10	-4.49%	2,442,363
May 18, 2026	53.40	54.40	51.50	53.50	53.50	-2.37%	3,022,879
May 15, 2026	58.50	58.50	54.50	54.80	54.80	-9.42%	6,040,220
May 14, 2026	62.30	62.40	59.10	60.50	60.50	-	4,317,525
May 13, 2026	58.10	61.80	57.20	60.50	60.50	4.67%	6,799,821
May 12, 2026	59.00	59.00	55.60	57.80	57.80	-4.30%	4,918,556
May 11, 2026	57.90	61.00	56.10	60.40	60.40	5.59%	4,033,547
May 8, 2026	59.00	60.20	56.90	57.20	57.20	-2.39%	3,800,279
May 7, 2026	57.50	59.40	56.60	58.60	58.60	2.27%	3,239,591
May 6, 2026	59.50	59.80	56.00	57.30	57.30	-2.39%	3,002,055
May 5, 2026	58.10	59.30	56.20	58.70	58.70	0.51%	3,273,756
May 4, 2026	56.80	59.20	56.70	58.40	58.40	4.66%	2,784,347
Apr 30, 2026	57.50	58.00	55.30	55.80	55.80	-2.11%	2,430,449
Apr 29, 2026	57.90	58.20	56.40	57.00	57.00	-1.38%	2,201,208
Apr 28, 2026	58.40	59.50	57.60	57.80	57.80	-0.17%	2,575,946
Apr 27, 2026	61.10	61.80	57.00	57.90	57.90	-5.08%	5,506,457
Apr 24, 2026	65.20	65.30	60.00	61.00	61.00	-5.28%	5,404,048
Apr 23, 2026	72.00	72.30	63.50	64.40	64.40	-8.65%	12,061,250
Apr 22, 2026	71.00	72.50	70.00	70.50	70.50	0.28%	7,885,271
Apr 21, 2026	74.40	74.70	69.00	70.30	70.30	-5.13%	14,720,950
Apr 20, 2026	67.00	74.10	66.50	74.10	74.10	9.94%	24,145,080
Apr 17, 2026	69.00	71.90	65.80	67.40	67.40	0.30%	24,785,180
Apr 16, 2026	60.70	67.20	60.60	67.20	67.20	9.98%	18,479,430
Apr 15, 2026	62.50	63.80	60.00	61.10	61.10	-2.08%	4,634,569
Apr 14, 2026	64.00	65.30	61.60	62.40	62.40	-0.95%	5,747,332
Apr 13, 2026	63.00	66.50	62.50	63.00	63.00	-2.33%	10,634,230
Apr 10, 2026	60.50	64.80	59.10	64.50	64.50	8.40%	5,355,940
Apr 9, 2026	61.60	63.00	59.50	59.50	59.50	-2.46%	4,126,164
Apr 8, 2026	61.50	62.30	60.70	61.00	61.00	-0.65%	6,244,962
Apr 7, 2026	60.10	62.10	58.60	61.40	61.40	3.19%	6,047,792
Apr 2, 2026	62.20	63.50	59.10	59.50	59.50	-4.34%	5,580,348
Apr 1, 2026	59.10	62.30	59.00	62.20	62.20	9.70%	8,361,309
Mar 31, 2026	58.00	60.80	55.30	56.70	56.70	-4.06%	5,573,971
Mar 30, 2026	60.00	60.70	57.60	59.10	59.10	-5.14%	3,914,167
Mar 27, 2026	64.50	66.00	61.20	62.30	62.30	-6.03%	8,072,383
Mar 26, 2026	66.80	69.40	65.00	66.30	66.30	1.38%	21,852,830
Mar 25, 2026	60.20	65.40	60.20	65.40	65.40	9.92%	15,228,490
Mar 24, 2026	63.50	65.00	57.30	59.50	59.50	-5.41%	15,149,370
Mar 23, 2026	61.00	67.50	60.90	62.90	62.90	-	28,151,900
Mar 20, 2026	58.00	62.90	57.00	62.90	62.90	9.97%	13,643,550
Mar 19, 2026	58.50	60.00	57.00	57.20	57.20	-3.21%	8,768,193
Mar 18, 2026	55.80	59.60	54.00	59.10	59.10	6.87%	16,011,970
Mar 17, 2026	51.70	55.60	51.40	55.30	55.30	9.29%	8,755,995
Mar 16, 2026	53.30	53.70	50.30	50.60	50.60	-6.47%	4,025,386