HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	36.40	38.25	36.40	37.55	37.55	7.90%	3,173,212
Nov 9, 2026	33.25	35.95	33.00	34.80	34.80	6.26%	1,260,603
Nov 6, 2026	32.70	33.60	32.70	32.75	32.75	-9.78%	3,585,397
Nov 5, 2026	39.50	39.85	36.10	36.30	36.30	-9.02%	2,312,768
Nov 4, 2026	38.15	40.60	37.70	39.90	39.90	4.72%	3,973,878
Nov 3, 2026	41.00	41.60	37.65	38.10	38.10	-7.41%	2,401,102
Nov 2, 2026	37.50	42.35	37.40	41.15	41.15	5.65%	2,843,106
Oct 30, 2026	40.10	40.30	38.50	38.95	38.95	-4.88%	1,824,094
Oct 29, 2026	40.40	43.00	40.00	40.95	40.95	1.74%	3,776,327
Oct 28, 2026	39.80	40.65	39.80	40.25	40.25	2.42%	407,024
Oct 27, 2026	40.65	41.00	39.15	39.30	39.30	-2.96%	1,015,248
Oct 22, 2026	41.00	42.15	40.50	40.50	40.50	-0.61%	1,207,150
Oct 21, 2026	41.60	41.80	40.75	40.75	40.75	0.12%	430,051
Oct 20, 2026	41.50	42.50	40.60	40.70	40.70	-1.45%	1,156,417
Oct 19, 2026	41.80	42.45	41.20	41.30	41.30	-3.39%	1,225,260
Oct 16, 2026	43.55	44.70	42.75	42.75	42.75	-2.51%	3,608,599
Oct 15, 2026	44.85	47.00	43.80	43.85	43.85	-3.84%	5,234,256
Oct 14, 2026	45.45	46.55	44.50	45.60	45.60	0.44%	3,391,162
Oct 13, 2026	44.30	46.20	42.70	45.40	45.40	4.73%	4,437,296
Oct 12, 2026	43.00	44.50	42.55	43.35	43.35	-1.14%	722,851
Oct 8, 2026	43.05	45.10	41.75	43.85	43.85	2.33%	1,829,799
Oct 7, 2026	41.95	42.90	41.00	42.85	42.85	2.15%	1,072,350
Oct 6, 2026	43.00	43.05	41.65	41.95	41.95	-3.34%	1,147,865
Oct 5, 2026	41.20	44.60	40.20	43.40	43.40	5.34%	3,935,324
Oct 2, 2026	41.50	41.95	41.05	41.20	41.20	-0.48%	500,614
Oct 1, 2026	42.00	42.80	41.20	41.40	41.40	-0.72%	683,903
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