HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.75	39.65	35.05	37.25	37.25	-3.50%	2,195,149
Jul 28, 2026	39.65	40.45	38.60	38.60	38.60	-5.85%	1,198,440
Jul 27, 2026	40.15	41.50	39.40	41.00	41.00	-	1,476,190
Jul 24, 2026	44.75	44.75	41.00	41.00	41.00	-9.99%	4,807,076
Jul 23, 2026	43.00	47.05	42.00	45.55	45.55	6.43%	3,909,157
Jul 22, 2026	41.20	42.80	41.15	42.80	42.80	4.39%	922,376
Jul 21, 2026	39.55	41.00	39.55	41.00	41.00	4.19%	761,931
Jul 20, 2026	39.70	41.10	38.15	39.35	39.35	-2.36%	2,280,503
Jul 17, 2026	42.55	43.65	40.10	40.30	40.30	-9.54%	2,933,946
Jul 16, 2026	44.50	45.30	44.00	44.55	44.55	-0.56%	630,365
Jul 15, 2026	44.60	44.80	43.55	44.80	44.80	1.24%	944,303
Jul 14, 2026	45.65	45.80	42.00	44.25	44.25	-3.17%	1,600,396
Jul 13, 2026	46.55	47.20	45.10	45.70	45.70	-1.08%	761,395
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