HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.00	47.00	45.50	46.20	46.20	-0.65%	851,127
Jul 8, 2026	47.50	47.50	45.10	46.50	46.50	-0.75%	1,101,496
Jul 7, 2026	49.05	49.70	46.75	46.85	46.85	-3.80%	1,624,394
Jul 6, 2026	48.70	50.20	48.60	48.70	48.70	0.72%	2,653,073
Jul 3, 2026	49.00	49.55	48.20	48.35	48.35	-1.33%	1,931,683
Jul 2, 2026	48.80	49.65	48.45	49.00	49.00	0.62%	609,244
Jul 1, 2026	50.00	50.40	48.70	48.70	48.70	-1.62%	751,059
Jun 30, 2026	49.80	50.50	49.00	49.50	49.50	2.17%	850,763
Jun 29, 2026	47.50	49.75	47.35	48.45	48.45	2.22%	1,299,585
Jun 26, 2026	50.00	50.00	47.20	47.40	47.40	-4.82%	1,974,397
Jun 25, 2026	50.60	50.80	49.70	49.80	49.80	-1.19%	951,104
Jun 24, 2026	49.55	52.00	49.55	50.40	50.40	2.23%	3,474,943
Jun 23, 2026	51.80	51.80	48.95	49.30	49.30	-3.33%	1,788,482
Jun 22, 2026	50.10	51.40	50.10	51.00	51.00	2.10%	1,566,214
Jun 18, 2026	50.90	51.60	49.90	49.95	49.95	-1.48%	1,816,242
Jun 17, 2026	51.30	51.40	50.10	50.70	50.70	-1.17%	1,047,266
Jun 16, 2026	52.70	52.70	51.20	51.30	51.30	-1.54%	1,620,420
Jun 15, 2026	52.60	52.80	51.70	52.10	52.10	1.56%	1,093,557
Jun 12, 2026	50.60	52.00	50.60	51.30	51.30	2.91%	1,709,943
Jun 11, 2026	50.00	51.00	48.50	49.85	49.85	-0.10%	1,340,549
Jun 10, 2026	52.20	53.00	49.90	49.90	49.90	-3.85%	1,940,068
Jun 9, 2026	51.40	52.00	50.60	51.90	51.90	1.76%	1,686,289
Jun 8, 2026	48.40	51.80	48.40	51.00	51.00	-5.03%	2,067,263
Jun 5, 2026	55.50	55.50	52.40	53.70	53.70	-3.24%	2,034,916
Jun 4, 2026	56.80	59.00	55.50	55.50	55.50	-3.31%	11,482,260
Jun 3, 2026	52.50	57.40	52.50	57.40	57.40	9.96%	7,758,240
Jun 2, 2026	52.90	53.60	51.10	52.20	52.20	-2.25%	2,413,637
Jun 1, 2026	53.40	53.90	51.90	53.40	53.40	0.75%	5,084,535
May 29, 2026	49.00	53.00	48.40	53.00	53.00	9.96%	4,654,185
May 28, 2026	50.20	50.90	48.00	48.20	48.20	-3.98%	3,422,266
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