HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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