Hwashin Precision Engineering Co., Ltd. (KOSDAQ:126640)
South Korea
· Delayed Price · Currency is KRW 1,420.00
-61.00 (-4.12%)
At close: Mar 9, 2026
KOSDAQ:126640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,446.00 | 1,484.00 | 1,446.00 | 1,481.00 | 1,481.00 | 0.07% | 266,432 |
| Mar 5, 2026 | 1,425.00 | 1,489.00 | 1,400.00 | 1,480.00 | 1,480.00 | 9.39% | 546,987 |
| Mar 4, 2026 | 1,480.00 | 1,495.00 | 1,331.00 | 1,353.00 | 1,353.00 | -9.74% | 814,741 |
| Mar 3, 2026 | 1,463.00 | 1,517.00 | 1,459.00 | 1,499.00 | 1,499.00 | -1.45% | 696,664 |
| Feb 27, 2026 | 1,547.00 | 1,547.00 | 1,497.00 | 1,521.00 | 1,521.00 | -2.00% | 640,754 |
| Feb 26, 2026 | 1,562.00 | 1,565.00 | 1,525.00 | 1,552.00 | 1,552.00 | -0.58% | 858,658 |
| Feb 25, 2026 | 1,523.00 | 1,645.00 | 1,523.00 | 1,561.00 | 1,561.00 | 2.76% | 4,989,199 |
| Feb 24, 2026 | 1,524.00 | 1,525.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.20% | 479,807 |
| Feb 23, 2026 | 1,537.00 | 1,547.00 | 1,508.00 | 1,522.00 | 1,522.00 | 0.20% | 669,230 |
| Feb 20, 2026 | 1,503.00 | 1,536.00 | 1,494.00 | 1,519.00 | 1,519.00 | 1.13% | 734,288 |
| Feb 19, 2026 | 1,480.00 | 1,510.00 | 1,463.00 | 1,502.00 | 1,502.00 | 1.76% | 527,890 |
| Feb 13, 2026 | 1,507.00 | 1,507.00 | 1,468.00 | 1,476.00 | 1,476.00 | -2.32% | 411,004 |
| Feb 12, 2026 | 1,490.00 | 1,533.00 | 1,479.00 | 1,511.00 | 1,511.00 | 1.75% | 1,247,365 |
| Feb 11, 2026 | 1,482.00 | 1,499.00 | 1,462.00 | 1,485.00 | 1,485.00 | 0.20% | 732,564 |
| Feb 10, 2026 | 1,468.00 | 1,500.00 | 1,455.00 | 1,482.00 | 1,482.00 | 1.86% | 650,570 |
| Feb 9, 2026 | 1,455.00 | 1,504.00 | 1,446.00 | 1,455.00 | 1,455.00 | - | 671,803 |
| Feb 6, 2026 | 1,480.00 | 1,485.00 | 1,430.00 | 1,455.00 | 1,455.00 | -2.68% | 1,297,106 |
| Feb 5, 2026 | 1,525.00 | 1,689.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.52% | 6,301,163 |
| Feb 4, 2026 | 1,540.00 | 1,548.00 | 1,505.00 | 1,518.00 | 1,518.00 | -1.94% | 1,742,032 |
| Feb 3, 2026 | 1,638.00 | 1,649.00 | 1,528.00 | 1,548.00 | 1,548.00 | -5.49% | 4,560,240 |
| Feb 2, 2026 | 1,340.00 | 1,725.00 | 1,313.00 | 1,638.00 | 1,638.00 | 21.69% | 39,635,451 |
| Jan 30, 2026 | 1,379.00 | 1,387.00 | 1,338.00 | 1,346.00 | 1,346.00 | -2.46% | 446,971 |
| Jan 29, 2026 | 1,380.00 | 1,388.00 | 1,348.00 | 1,380.00 | 1,380.00 | 0.44% | 296,822 |
| Jan 28, 2026 | 1,375.00 | 1,398.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.07% | 225,212 |
| Jan 27, 2026 | 1,369.00 | 1,383.00 | 1,355.00 | 1,373.00 | 1,373.00 | -1.01% | 232,221 |
| Jan 26, 2026 | 1,380.00 | 1,389.00 | 1,357.00 | 1,387.00 | 1,387.00 | - | 235,365 |
| Jan 23, 2026 | 1,388.00 | 1,391.00 | 1,361.00 | 1,387.00 | 1,387.00 | -0.07% | 246,694 |
| Jan 22, 2026 | 1,426.00 | 1,440.00 | 1,373.00 | 1,388.00 | 1,388.00 | -0.86% | 550,688 |
| Jan 21, 2026 | 1,380.00 | 1,409.00 | 1,367.00 | 1,400.00 | 1,400.00 | - | 431,843 |
| Jan 20, 2026 | 1,412.00 | 1,415.00 | 1,351.00 | 1,400.00 | 1,400.00 | -0.64% | 747,546 |
| Jan 19, 2026 | 1,437.00 | 1,453.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.86% | 1,478,981 |
| Jan 16, 2026 | 1,382.00 | 1,609.00 | 1,359.00 | 1,397.00 | 1,397.00 | 1.82% | 9,033,535 |
| Jan 15, 2026 | 1,400.00 | 1,400.00 | 1,359.00 | 1,372.00 | 1,372.00 | -2.00% | 260,593 |
| Jan 14, 2026 | 1,379.00 | 1,403.00 | 1,346.00 | 1,400.00 | 1,400.00 | 1.16% | 516,488 |
| Jan 13, 2026 | 1,314.00 | 1,400.00 | 1,296.00 | 1,384.00 | 1,384.00 | 5.73% | 1,534,186 |
| Jan 12, 2026 | 1,280.00 | 1,333.00 | 1,280.00 | 1,309.00 | 1,309.00 | 1.55% | 243,913 |
| Jan 9, 2026 | 1,258.00 | 1,290.00 | 1,246.00 | 1,289.00 | 1,289.00 | 3.37% | 164,804 |
| Jan 8, 2026 | 1,256.00 | 1,262.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.87% | 61,114 |
| Jan 7, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,258.00 | 1,258.00 | -0.32% | 196,326 |
| Jan 6, 2026 | 1,283.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.48% | 184,680 |
| Jan 5, 2026 | 1,285.00 | 1,335.00 | 1,275.00 | 1,281.00 | 1,281.00 | -0.31% | 158,537 |
| Jan 2, 2026 | 1,288.00 | 1,291.00 | 1,278.00 | 1,285.00 | 1,285.00 | -0.23% | 79,655 |
| Dec 30, 2025 | 1,285.00 | 1,292.00 | 1,274.00 | 1,288.00 | 1,288.00 | - | 104,620 |
| Dec 29, 2025 | 1,313.00 | 1,317.00 | 1,283.00 | 1,288.00 | 1,288.00 | -3.52% | 248,898 |
| Dec 26, 2025 | 1,334.00 | 1,338.00 | 1,326.00 | 1,335.00 | 1,285.00 | 0.07% | 182,141 |
| Dec 24, 2025 | 1,317.00 | 1,335.00 | 1,315.00 | 1,334.00 | 1,284.04 | 1.29% | 138,795 |
| Dec 23, 2025 | 1,384.00 | 1,384.00 | 1,317.00 | 1,317.00 | 1,267.67 | -0.68% | 411,028 |
| Dec 22, 2025 | 1,325.00 | 1,328.00 | 1,321.00 | 1,326.00 | 1,276.34 | 0.15% | 113,529 |
| Dec 19, 2025 | 1,322.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,274.41 | 0.30% | 55,180 |
| Dec 18, 2025 | 1,323.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,270.56 | -0.30% | 69,447 |
| Dec 17, 2025 | 1,325.00 | 1,327.00 | 1,309.00 | 1,324.00 | 1,274.41 | 0.68% | 55,781 |
| Dec 16, 2025 | 1,320.00 | 1,325.00 | 1,308.00 | 1,315.00 | 1,265.75 | -0.38% | 138,455 |
| Dec 15, 2025 | 1,318.00 | 1,324.00 | 1,309.00 | 1,320.00 | 1,270.56 | 0.08% | 57,217 |
| Dec 12, 2025 | 1,310.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,269.60 | 0.69% | 51,212 |
| Dec 11, 2025 | 1,305.00 | 1,328.00 | 1,305.00 | 1,310.00 | 1,260.94 | 0.08% | 106,764 |
| Dec 10, 2025 | 1,316.00 | 1,316.00 | 1,302.00 | 1,309.00 | 1,259.97 | -0.61% | 48,928 |
| Dec 9, 2025 | 1,315.00 | 1,320.00 | 1,304.00 | 1,317.00 | 1,267.67 | -0.15% | 56,101 |
| Dec 8, 2025 | 1,332.00 | 1,333.00 | 1,300.00 | 1,319.00 | 1,269.60 | -0.83% | 137,245 |
| Dec 5, 2025 | 1,316.00 | 1,335.00 | 1,303.00 | 1,330.00 | 1,280.19 | 1.92% | 158,943 |
| Dec 4, 2025 | 1,304.00 | 1,315.00 | 1,302.00 | 1,305.00 | 1,256.12 | 0.08% | 73,076 |
| Dec 3, 2025 | 1,298.00 | 1,305.00 | 1,298.00 | 1,304.00 | 1,255.16 | 0.46% | 46,936 |
| Dec 2, 2025 | 1,295.00 | 1,306.00 | 1,285.00 | 1,298.00 | 1,249.39 | 0.70% | 86,285 |
| Dec 1, 2025 | 1,287.00 | 1,298.00 | 1,283.00 | 1,289.00 | 1,240.72 | - | 86,967 |
| Nov 28, 2025 | 1,281.00 | 1,299.00 | 1,279.00 | 1,289.00 | 1,240.72 | 0.70% | 148,636 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,280.00 | 1,280.00 | 1,232.06 | -1.84% | 106,594 |
| Nov 26, 2025 | 1,302.00 | 1,307.00 | 1,289.00 | 1,304.00 | 1,255.16 | 0.15% | 140,105 |
| Nov 25, 2025 | 1,300.00 | 1,320.00 | 1,293.00 | 1,302.00 | 1,253.24 | -0.23% | 66,009 |
| Nov 24, 2025 | 1,302.00 | 1,309.00 | 1,291.00 | 1,305.00 | 1,256.12 | 0.23% | 66,474 |
| Nov 21, 2025 | 1,300.00 | 1,303.00 | 1,285.00 | 1,302.00 | 1,253.24 | -0.53% | 100,467 |
| Nov 20, 2025 | 1,286.00 | 1,315.00 | 1,286.00 | 1,309.00 | 1,259.97 | 0.23% | 98,467 |
| Nov 19, 2025 | 1,288.00 | 1,320.00 | 1,264.00 | 1,306.00 | 1,257.09 | 1.48% | 154,793 |
| Nov 18, 2025 | 1,329.00 | 1,329.00 | 1,287.00 | 1,287.00 | 1,238.80 | -3.23% | 221,391 |
| Nov 17, 2025 | 1,325.00 | 1,338.00 | 1,299.00 | 1,330.00 | 1,280.19 | 0.45% | 251,705 |
| Nov 14, 2025 | 1,316.00 | 1,331.00 | 1,302.00 | 1,324.00 | 1,274.41 | 0.53% | 114,582 |
| Nov 13, 2025 | 1,317.00 | 1,327.00 | 1,308.00 | 1,317.00 | 1,267.67 | - | 138,457 |
| Nov 12, 2025 | 1,300.00 | 1,321.00 | 1,300.00 | 1,317.00 | 1,267.67 | 1.31% | 80,378 |
| Nov 11, 2025 | 1,296.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,251.31 | -0.31% | 139,881 |
| Nov 10, 2025 | 1,291.00 | 1,304.00 | 1,285.00 | 1,304.00 | 1,255.16 | 1.01% | 63,927 |
| Nov 7, 2025 | 1,276.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,242.65 | -1.00% | 156,027 |
| Nov 6, 2025 | 1,320.00 | 1,326.00 | 1,296.00 | 1,304.00 | 1,255.16 | -0.46% | 71,780 |
| Nov 5, 2025 | 1,295.00 | 1,318.00 | 1,263.00 | 1,310.00 | 1,260.94 | 1.00% | 307,134 |
| Nov 4, 2025 | 1,323.00 | 1,323.00 | 1,297.00 | 1,297.00 | 1,248.42 | -1.97% | 265,951 |
| Nov 3, 2025 | 1,344.00 | 1,358.00 | 1,313.00 | 1,323.00 | 1,273.45 | -1.56% | 226,725 |
| Oct 31, 2025 | 1,321.00 | 1,362.00 | 1,313.00 | 1,344.00 | 1,293.66 | 1.82% | 370,220 |
| Oct 30, 2025 | 1,381.00 | 1,390.00 | 1,313.00 | 1,320.00 | 1,270.56 | -0.23% | 675,884 |
| Oct 29, 2025 | 1,326.00 | 1,327.00 | 1,309.00 | 1,323.00 | 1,273.45 | -0.23% | 160,330 |
| Oct 28, 2025 | 1,326.00 | 1,329.00 | 1,300.00 | 1,326.00 | 1,276.34 | - | 267,617 |
| Oct 27, 2025 | 1,312.00 | 1,340.00 | 1,304.00 | 1,326.00 | 1,276.34 | 1.14% | 261,644 |
| Oct 24, 2025 | 1,297.00 | 1,314.00 | 1,295.00 | 1,311.00 | 1,261.90 | 0.54% | 190,658 |
| Oct 23, 2025 | 1,310.00 | 1,326.00 | 1,295.00 | 1,304.00 | 1,255.16 | -1.14% | 218,654 |
| Oct 22, 2025 | 1,325.00 | 1,328.00 | 1,301.00 | 1,319.00 | 1,269.60 | 0.53% | 274,605 |
| Oct 21, 2025 | 1,298.00 | 1,340.00 | 1,294.00 | 1,312.00 | 1,262.86 | 1.47% | 538,062 |
| Oct 20, 2025 | 1,316.00 | 1,324.00 | 1,290.00 | 1,293.00 | 1,244.57 | -0.77% | 330,151 |
| Oct 17, 2025 | 1,315.00 | 1,330.00 | 1,296.00 | 1,303.00 | 1,254.20 | -1.21% | 607,849 |
| Oct 16, 2025 | 1,284.00 | 1,495.00 | 1,284.00 | 1,319.00 | 1,269.60 | 5.18% | 8,764,067 |
| Oct 15, 2025 | 1,241.00 | 1,255.00 | 1,237.00 | 1,254.00 | 1,207.03 | 1.37% | 63,652 |
| Oct 14, 2025 | 1,241.00 | 1,250.00 | 1,233.00 | 1,237.00 | 1,190.67 | -0.32% | 68,874 |
| Oct 13, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,194.52 | -0.88% | 86,104 |
| Oct 10, 2025 | 1,281.00 | 1,281.00 | 1,250.00 | 1,252.00 | 1,205.11 | -2.26% | 101,800 |
| Oct 2, 2025 | 1,262.00 | 1,287.00 | 1,262.00 | 1,281.00 | 1,233.02 | 1.67% | 97,309 |