HS Hwasung Co., Ltd. (KRX:002460)
South Korea
· Delayed Price · Currency is KRW 12,220
-680 (-5.27%)
At close: Mar 9, 2026
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,760.00 | 12,760.00 | 11,890.00 | 12,220.00 | 12,220.00 | -5.27% | 12,379 |
| Mar 6, 2026 | 12,680.00 | 13,050.00 | 12,100.00 | 12,900.00 | 12,900.00 | 0.78% | 17,393 |
| Mar 5, 2026 | 12,300.00 | 13,150.00 | 12,300.00 | 12,800.00 | 12,800.00 | 4.07% | 24,040 |
| Mar 4, 2026 | 13,600.00 | 13,600.00 | 11,860.00 | 12,300.00 | 12,300.00 | -9.56% | 34,831 |
| Mar 3, 2026 | 13,620.00 | 14,270.00 | 13,390.00 | 13,600.00 | 13,600.00 | -1.02% | 45,371 |
| Feb 27, 2026 | 14,790.00 | 14,790.00 | 13,550.00 | 13,740.00 | 13,740.00 | -7.10% | 44,938 |
| Feb 26, 2026 | 15,330.00 | 15,330.00 | 14,550.00 | 14,790.00 | 14,790.00 | -3.52% | 34,484 |
| Feb 25, 2026 | 14,980.00 | 15,780.00 | 14,980.00 | 15,330.00 | 15,330.00 | 2.34% | 61,857 |
| Feb 24, 2026 | 14,780.00 | 15,200.00 | 13,770.00 | 14,980.00 | 14,980.00 | 1.35% | 34,553 |
| Feb 23, 2026 | 13,900.00 | 14,930.00 | 13,840.00 | 14,780.00 | 14,780.00 | 6.33% | 51,790 |
| Feb 20, 2026 | 13,530.00 | 13,900.00 | 13,430.00 | 13,900.00 | 13,900.00 | 2.21% | 14,312 |
| Feb 19, 2026 | 13,190.00 | 13,650.00 | 13,110.00 | 13,600.00 | 13,600.00 | 2.64% | 20,814 |
| Feb 13, 2026 | 13,080.00 | 13,250.00 | 13,040.00 | 13,250.00 | 13,250.00 | 0.84% | 8,371 |
| Feb 12, 2026 | 12,950.00 | 13,150.00 | 12,950.00 | 13,140.00 | 13,140.00 | 1.39% | 10,464 |
| Feb 11, 2026 | 13,100.00 | 13,100.00 | 12,850.00 | 12,960.00 | 12,960.00 | 0.47% | 11,905 |
| Feb 10, 2026 | 12,330.00 | 12,980.00 | 12,330.00 | 12,900.00 | 12,900.00 | 3.53% | 19,064 |
| Feb 9, 2026 | 12,230.00 | 12,470.00 | 12,120.00 | 12,460.00 | 12,460.00 | 1.88% | 19,474 |
| Feb 6, 2026 | 12,290.00 | 12,290.00 | 11,870.00 | 12,230.00 | 12,230.00 | -0.89% | 11,283 |
| Feb 5, 2026 | 12,420.00 | 12,420.00 | 12,100.00 | 12,340.00 | 12,340.00 | -0.56% | 14,014 |
| Feb 4, 2026 | 12,250.00 | 12,410.00 | 11,920.00 | 12,410.00 | 12,410.00 | 2.73% | 18,869 |
| Feb 3, 2026 | 11,920.00 | 12,080.00 | 11,810.00 | 12,080.00 | 12,080.00 | 1.34% | 13,173 |
| Feb 2, 2026 | 12,040.00 | 12,300.00 | 11,750.00 | 11,920.00 | 11,920.00 | -1.00% | 24,244 |
| Jan 30, 2026 | 12,360.00 | 12,360.00 | 11,900.00 | 12,040.00 | 12,040.00 | -2.67% | 17,497 |
| Jan 29, 2026 | 12,440.00 | 12,510.00 | 12,270.00 | 12,370.00 | 12,370.00 | -0.80% | 12,907 |
| Jan 28, 2026 | 12,500.00 | 12,550.00 | 12,310.00 | 12,470.00 | 12,470.00 | 1.80% | 20,987 |
| Jan 27, 2026 | 12,200.00 | 12,330.00 | 11,950.00 | 12,250.00 | 12,250.00 | 0.41% | 11,738 |
| Jan 26, 2026 | 12,140.00 | 12,330.00 | 12,030.00 | 12,200.00 | 12,200.00 | -0.49% | 10,404 |
| Jan 23, 2026 | 12,010.00 | 12,290.00 | 12,010.00 | 12,260.00 | 12,260.00 | 2.08% | 10,904 |
| Jan 22, 2026 | 12,060.00 | 12,230.00 | 11,920.00 | 12,010.00 | 12,010.00 | -0.41% | 12,431 |
| Jan 21, 2026 | 12,240.00 | 12,240.00 | 11,870.00 | 12,060.00 | 12,060.00 | -1.47% | 10,765 |
| Jan 20, 2026 | 11,870.00 | 12,290.00 | 11,200.00 | 12,240.00 | 12,240.00 | 3.12% | 28,001 |
| Jan 19, 2026 | 11,880.00 | 11,940.00 | 11,760.00 | 11,870.00 | 11,870.00 | -0.08% | 8,871 |
| Jan 16, 2026 | 11,600.00 | 11,990.00 | 11,600.00 | 11,880.00 | 11,880.00 | 2.41% | 11,823 |
| Jan 15, 2026 | 11,460.00 | 11,670.00 | 11,340.00 | 11,600.00 | 11,600.00 | 1.22% | 7,351 |
| Jan 14, 2026 | 11,370.00 | 11,580.00 | 11,250.00 | 11,460.00 | 11,460.00 | 0.79% | 9,149 |
| Jan 13, 2026 | 11,560.00 | 11,650.00 | 11,280.00 | 11,370.00 | 11,370.00 | -1.64% | 8,931 |
| Jan 12, 2026 | 11,480.00 | 11,600.00 | 11,010.00 | 11,560.00 | 11,560.00 | 4.62% | 18,773 |
| Jan 9, 2026 | 11,220.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.52% | 12,523 |
| Jan 8, 2026 | 11,520.00 | 11,560.00 | 11,160.00 | 11,220.00 | 11,220.00 | -2.60% | 13,917 |
| Jan 7, 2026 | 11,880.00 | 11,940.00 | 11,510.00 | 11,520.00 | 11,520.00 | -3.03% | 14,101 |
| Jan 6, 2026 | 11,920.00 | 12,300.00 | 11,610.00 | 11,880.00 | 11,880.00 | -0.34% | 17,360 |
| Jan 5, 2026 | 11,800.00 | 12,000.00 | 11,580.00 | 11,920.00 | 11,920.00 | 2.76% | 20,304 |
| Jan 2, 2026 | 12,000.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | -3.01% | 30,739 |
| Dec 30, 2025 | 12,160.00 | 12,160.00 | 11,630.00 | 11,960.00 | 11,960.00 | 2.13% | 18,614 |
| Dec 29, 2025 | 12,400.00 | 12,600.00 | 11,670.00 | 11,710.00 | 11,710.00 | -7.43% | 35,976 |
| Dec 26, 2025 | 13,020.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,150.00 | -4.02% | 26,835 |
| Dec 24, 2025 | 13,700.00 | 13,700.00 | 13,020.00 | 13,180.00 | 12,659.05 | -1.79% | 24,701 |
| Dec 23, 2025 | 13,190.00 | 13,500.00 | 13,190.00 | 13,420.00 | 12,889.57 | 1.74% | 14,698 |
| Dec 22, 2025 | 13,020.00 | 13,290.00 | 13,020.00 | 13,190.00 | 12,668.66 | 0.23% | 11,817 |
| Dec 19, 2025 | 13,130.00 | 13,290.00 | 12,950.00 | 13,160.00 | 12,639.84 | -1.05% | 14,540 |
| Dec 18, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,774.31 | -0.75% | 10,058 |
| Dec 17, 2025 | 13,940.00 | 13,940.00 | 12,610.00 | 13,400.00 | 12,870.36 | -2.19% | 26,853 |
| Dec 16, 2025 | 13,930.00 | 13,940.00 | 13,500.00 | 13,700.00 | 13,158.50 | -1.23% | 23,571 |
| Dec 15, 2025 | 13,640.00 | 13,890.00 | 13,290.00 | 13,870.00 | 13,321.78 | 1.39% | 19,830 |
| Dec 12, 2025 | 13,110.00 | 13,680.00 | 13,090.00 | 13,680.00 | 13,139.29 | 4.51% | 31,948 |
| Dec 11, 2025 | 12,700.00 | 13,320.00 | 12,700.00 | 13,090.00 | 12,572.61 | 2.27% | 47,577 |
| Dec 10, 2025 | 12,800.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,294.07 | -0.70% | 17,508 |
| Dec 9, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,890.00 | 12,380.51 | 0.70% | 15,316 |
| Dec 8, 2025 | 12,810.00 | 12,820.00 | 12,410.00 | 12,800.00 | 12,294.07 | 0.63% | 35,874 |
| Dec 5, 2025 | 12,560.00 | 12,760.00 | 12,470.00 | 12,720.00 | 12,217.23 | 1.27% | 36,618 |
| Dec 4, 2025 | 12,500.00 | 12,610.00 | 12,410.00 | 12,560.00 | 12,063.56 | 0.48% | 30,541 |
| Dec 3, 2025 | 12,330.00 | 12,540.00 | 11,750.00 | 12,500.00 | 12,005.93 | 0.40% | 31,796 |
| Dec 2, 2025 | 12,090.00 | 12,550.00 | 11,990.00 | 12,450.00 | 11,957.91 | 2.98% | 39,211 |
| Dec 1, 2025 | 12,150.00 | 12,230.00 | 11,860.00 | 12,090.00 | 11,612.13 | 2.03% | 25,880 |
| Nov 28, 2025 | 11,830.00 | 11,930.00 | 11,650.00 | 11,850.00 | 11,381.62 | 0.17% | 8,738 |
| Nov 27, 2025 | 11,840.00 | 11,920.00 | 11,770.00 | 11,830.00 | 11,362.41 | -0.08% | 6,705 |
| Nov 26, 2025 | 11,730.00 | 11,920.00 | 11,610.00 | 11,840.00 | 11,372.02 | 0.94% | 21,232 |
| Nov 25, 2025 | 11,700.00 | 11,890.00 | 11,560.00 | 11,730.00 | 11,266.36 | 0.26% | 10,255 |
| Nov 24, 2025 | 11,950.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,237.55 | -1.93% | 16,121 |
| Nov 21, 2025 | 11,660.00 | 11,940.00 | 11,490.00 | 11,930.00 | 11,458.46 | 0.51% | 15,800 |
| Nov 20, 2025 | 11,400.00 | 11,920.00 | 11,400.00 | 11,870.00 | 11,400.83 | 4.12% | 41,883 |
| Nov 19, 2025 | 11,500.00 | 11,560.00 | 11,330.00 | 11,400.00 | 10,949.41 | -0.87% | 25,581 |
| Nov 18, 2025 | 11,520.00 | 11,600.00 | 11,230.00 | 11,500.00 | 11,045.45 | -0.86% | 49,216 |
| Nov 17, 2025 | 11,000.00 | 11,630.00 | 11,000.00 | 11,600.00 | 11,141.50 | 5.45% | 50,828 |
| Nov 14, 2025 | 10,650.00 | 11,170.00 | 10,550.00 | 11,000.00 | 10,565.22 | 2.71% | 33,247 |
| Nov 13, 2025 | 10,590.00 | 10,760.00 | 10,490.00 | 10,710.00 | 10,286.68 | 1.04% | 13,592 |
| Nov 12, 2025 | 10,360.00 | 10,600.00 | 10,340.00 | 10,600.00 | 10,181.03 | 2.32% | 19,792 |
| Nov 11, 2025 | 10,630.00 | 10,630.00 | 10,290.00 | 10,360.00 | 9,950.51 | -1.15% | 8,118 |
| Nov 10, 2025 | 10,300.00 | 10,580.00 | 10,210.00 | 10,480.00 | 10,065.77 | 1.85% | 17,182 |
| Nov 7, 2025 | 10,070.00 | 10,290.00 | 9,950.00 | 10,290.00 | 9,883.28 | 2.18% | 55,351 |
| Nov 6, 2025 | 9,760.00 | 10,110.00 | 9,730.00 | 10,070.00 | 9,671.98 | 3.60% | 38,393 |
| Nov 5, 2025 | 9,850.00 | 9,920.00 | 9,580.00 | 9,720.00 | 9,335.81 | -1.32% | 44,060 |
| Nov 4, 2025 | 9,850.00 | 9,950.00 | 9,790.00 | 9,850.00 | 9,460.67 | -0.20% | 11,731 |
| Nov 3, 2025 | 10,000.00 | 10,060.00 | 9,820.00 | 9,870.00 | 9,479.88 | -2.08% | 40,870 |
| Oct 31, 2025 | 10,020.00 | 10,080.00 | 9,920.00 | 10,080.00 | 9,681.58 | 0.60% | 3,870 |
| Oct 30, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 10,020.00 | 9,623.95 | -0.30% | 42,039 |
| Oct 29, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,050.00 | 9,652.77 | -1.18% | 29,052 |
| Oct 28, 2025 | 10,250.00 | 10,360.00 | 10,170.00 | 10,170.00 | 9,768.02 | -0.78% | 36,352 |
| Oct 27, 2025 | 10,070.00 | 10,400.00 | 10,000.00 | 10,250.00 | 9,844.86 | 0.99% | 26,036 |
| Oct 24, 2025 | 10,040.00 | 10,230.00 | 10,030.00 | 10,150.00 | 9,748.81 | 1.20% | 51,918 |
| Oct 23, 2025 | 10,120.00 | 10,240.00 | 9,980.00 | 10,030.00 | 9,633.56 | -0.30% | 49,267 |
| Oct 22, 2025 | 10,070.00 | 10,180.00 | 9,970.00 | 10,060.00 | 9,662.37 | 1.00% | 16,044 |
| Oct 21, 2025 | 9,980.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,566.32 | -0.50% | 12,856 |
| Oct 20, 2025 | 9,980.00 | 10,210.00 | 9,910.00 | 10,010.00 | 9,614.35 | 1.01% | 45,668 |
| Oct 17, 2025 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,518.30 | -2.65% | 41,845 |
| Oct 16, 2025 | 9,950.00 | 10,180.00 | 9,930.00 | 10,180.00 | 9,777.63 | 2.31% | 27,068 |
| Oct 15, 2025 | 9,920.00 | 10,010.00 | 9,920.00 | 9,950.00 | 9,556.72 | 0.40% | 3,719 |
| Oct 14, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,910.00 | 9,518.30 | -0.80% | 6,376 |
| Oct 13, 2025 | 10,050.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,595.14 | -0.89% | 15,505 |
| Oct 10, 2025 | 10,110.00 | 10,700.00 | 10,010.00 | 10,080.00 | 9,681.58 | -0.30% | 26,292 |