HwaCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	41.00	41.40	40.35	40.65	40.08	-1.45%	325,472
Aug 6, 2026	40.55	41.50	40.00	41.25	40.67	-	531,179
Aug 5, 2026	41.30	41.75	40.80	41.25	40.67	1.98%	1,024,933
Aug 4, 2026	40.00	40.45	39.35	40.45	39.88	2.28%	750,097
Aug 3, 2026	38.55	40.35	38.05	39.55	38.99	2.73%	796,210
Jul 31, 2026	39.20	39.20	37.75	38.50	37.96	7.39%	774,153
Jul 30, 2026	36.55	37.25	35.45	35.85	35.34	-3.76%	1,068,441
Jul 29, 2026	38.75	39.65	35.05	37.25	36.72	-3.50%	2,195,149
Jul 28, 2026	39.65	40.45	38.60	38.60	38.05	-5.85%	1,198,440
Jul 27, 2026	40.15	41.50	39.40	41.00	40.42	-	1,476,190
Jul 24, 2026	44.75	44.75	41.00	41.00	40.42	-9.99%	4,807,076
Jul 23, 2026	43.00	47.05	42.00	45.55	44.91	6.43%	3,909,157
Jul 22, 2026	41.20	42.80	41.15	42.80	42.19	4.39%	922,376
Jul 21, 2026	39.55	41.00	39.55	41.00	40.42	4.19%	761,931
Jul 20, 2026	39.70	41.10	38.15	39.35	38.79	-2.36%	2,280,503
Jul 17, 2026	42.55	43.65	40.10	40.30	39.73	-9.54%	2,933,946
Jul 16, 2026	44.50	45.30	44.00	44.55	43.92	-0.56%	630,365
Jul 15, 2026	44.60	44.80	43.55	44.80	44.17	1.24%	944,303
Jul 14, 2026	45.65	45.80	42.00	44.25	43.62	-3.17%	1,600,396
Jul 13, 2026	46.55	47.20	45.10	45.70	45.05	-1.08%	761,395
Jul 9, 2026	47.00	47.00	45.50	46.20	45.55	-0.65%	851,127
Jul 8, 2026	47.50	47.50	45.10	46.50	45.84	-0.75%	1,101,496
Jul 7, 2026	49.05	49.70	46.75	46.85	46.19	-3.80%	1,624,394
Jul 6, 2026	48.70	50.20	48.60	48.70	48.01	0.72%	2,653,073
Jul 3, 2026	49.00	49.55	48.20	48.35	47.67	-1.33%	1,931,683
Jul 2, 2026	48.80	49.65	48.45	49.00	48.31	0.62%	609,244
Jul 1, 2026	50.00	50.40	48.70	48.70	48.01	-1.62%	751,059