HS Hwasung Co., Ltd. (KRX:002460)
South Korea
· Delayed Price · Currency is KRW 12,720
+160 (1.27%)
At close: Dec 5, 2025
HS Hwasung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,560.00 | 12,760.00 | 12,470.00 | 12,720.00 | 12,720.00 | 1.27% | 35,727 |
| Dec 4, 2025 | 12,500.00 | 12,610.00 | 12,410.00 | 12,560.00 | 12,560.00 | 0.48% | 30,541 |
| Dec 3, 2025 | 12,330.00 | 12,540.00 | 11,750.00 | 12,500.00 | 12,500.00 | 0.40% | 31,790 |
| Dec 2, 2025 | 12,090.00 | 12,550.00 | 11,990.00 | 12,450.00 | 12,450.00 | 2.98% | 39,041 |
| Dec 1, 2025 | 12,150.00 | 12,230.00 | 11,860.00 | 12,090.00 | 12,090.00 | 2.03% | 25,878 |
| Nov 28, 2025 | 11,830.00 | 11,930.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.17% | 8,738 |
| Nov 27, 2025 | 11,840.00 | 11,920.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.08% | 6,705 |
| Nov 26, 2025 | 11,730.00 | 11,920.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.94% | 21,229 |
| Nov 25, 2025 | 11,700.00 | 11,890.00 | 11,560.00 | 11,730.00 | 11,730.00 | 0.26% | 10,255 |
| Nov 24, 2025 | 11,950.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.93% | 16,121 |
| Nov 21, 2025 | 11,660.00 | 11,940.00 | 11,490.00 | 11,930.00 | 11,930.00 | 0.51% | 15,700 |
| Nov 20, 2025 | 11,400.00 | 11,920.00 | 11,400.00 | 11,870.00 | 11,870.00 | 4.12% | 41,883 |
| Nov 19, 2025 | 11,500.00 | 11,560.00 | 11,330.00 | 11,400.00 | 11,400.00 | -0.87% | 25,581 |
| Nov 18, 2025 | 11,520.00 | 11,600.00 | 11,230.00 | 11,500.00 | 11,500.00 | -0.86% | 49,216 |
| Nov 17, 2025 | 11,000.00 | 11,630.00 | 11,000.00 | 11,600.00 | 11,600.00 | 5.45% | 50,828 |
| Nov 14, 2025 | 10,650.00 | 11,170.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2.71% | 33,247 |
| Nov 13, 2025 | 10,590.00 | 10,760.00 | 10,490.00 | 10,710.00 | 10,710.00 | 1.04% | 13,592 |
| Nov 12, 2025 | 10,360.00 | 10,600.00 | 10,340.00 | 10,600.00 | 10,600.00 | 2.32% | 19,792 |
| Nov 11, 2025 | 10,630.00 | 10,630.00 | 10,290.00 | 10,360.00 | 10,360.00 | -1.15% | 8,118 |
| Nov 10, 2025 | 10,300.00 | 10,580.00 | 10,210.00 | 10,480.00 | 10,480.00 | 1.85% | 17,182 |
| Nov 7, 2025 | 10,070.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 2.18% | 55,351 |
| Nov 6, 2025 | 9,760.00 | 10,110.00 | 9,730.00 | 10,070.00 | 10,070.00 | 3.60% | 38,393 |
| Nov 5, 2025 | 9,850.00 | 9,920.00 | 9,580.00 | 9,720.00 | 9,720.00 | -1.32% | 44,060 |
| Nov 4, 2025 | 9,850.00 | 9,950.00 | 9,790.00 | 9,850.00 | 9,850.00 | -0.20% | 11,731 |
| Nov 3, 2025 | 10,000.00 | 10,060.00 | 9,820.00 | 9,870.00 | 9,870.00 | -2.08% | 40,870 |
| Oct 31, 2025 | 10,020.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 0.60% | 3,870 |
| Oct 30, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 10,020.00 | 10,020.00 | -0.30% | 42,039 |
| Oct 29, 2025 | 10,170.00 | 10,220.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.18% | 29,052 |
| Oct 28, 2025 | 10,250.00 | 10,360.00 | 10,170.00 | 10,170.00 | 10,170.00 | -0.78% | 36,352 |
| Oct 27, 2025 | 10,070.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | 0.99% | 26,036 |
| Oct 24, 2025 | 10,040.00 | 10,230.00 | 10,030.00 | 10,150.00 | 10,150.00 | 1.20% | 51,918 |
| Oct 23, 2025 | 10,120.00 | 10,240.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.30% | 49,267 |
| Oct 22, 2025 | 10,070.00 | 10,180.00 | 9,970.00 | 10,060.00 | 10,060.00 | 1.00% | 16,044 |
| Oct 21, 2025 | 9,980.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.50% | 12,856 |
| Oct 20, 2025 | 9,980.00 | 10,210.00 | 9,910.00 | 10,010.00 | 10,010.00 | 1.01% | 45,668 |
| Oct 17, 2025 | 10,250.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | -2.65% | 41,845 |
| Oct 16, 2025 | 9,950.00 | 10,180.00 | 9,930.00 | 10,180.00 | 10,180.00 | 2.31% | 27,068 |
| Oct 15, 2025 | 9,920.00 | 10,010.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.40% | 3,719 |
| Oct 14, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.80% | 6,376 |
| Oct 13, 2025 | 10,050.00 | 10,160.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.89% | 15,505 |
| Oct 10, 2025 | 10,110.00 | 10,700.00 | 10,010.00 | 10,080.00 | 10,080.00 | -0.30% | 26,292 |
| Oct 2, 2025 | 10,250.00 | 10,350.00 | 10,000.00 | 10,110.00 | 10,110.00 | -0.30% | 10,657 |
| Oct 1, 2025 | 10,130.00 | 10,170.00 | 10,020.00 | 10,140.00 | 10,140.00 | 0.70% | 18,419 |
| Sep 30, 2025 | 10,110.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | -0.30% | 3,412 |
| Sep 29, 2025 | 10,200.00 | 10,500.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 36,731 |
| Sep 26, 2025 | 10,380.00 | 10,480.00 | 10,160.00 | 10,200.00 | 10,200.00 | -1.54% | 30,805 |
| Sep 25, 2025 | 10,340.00 | 10,520.00 | 10,230.00 | 10,360.00 | 10,360.00 | 0.19% | 51,290 |
| Sep 24, 2025 | 10,350.00 | 10,460.00 | 10,260.00 | 10,340.00 | 10,340.00 | -0.10% | 34,993 |
| Sep 23, 2025 | 10,210.00 | 10,420.00 | 10,170.00 | 10,350.00 | 10,350.00 | 0.58% | 34,656 |
| Sep 22, 2025 | 10,360.00 | 10,560.00 | 10,170.00 | 10,290.00 | 10,290.00 | -0.68% | 29,476 |
| Sep 19, 2025 | 10,390.00 | 10,610.00 | 10,330.00 | 10,360.00 | 10,360.00 | -0.96% | 24,408 |
| Sep 18, 2025 | 10,640.00 | 10,660.00 | 10,370.00 | 10,460.00 | 10,460.00 | -1.69% | 28,583 |
| Sep 17, 2025 | 10,600.00 | 10,720.00 | 10,370.00 | 10,640.00 | 10,640.00 | 0.38% | 42,734 |
| Sep 16, 2025 | 10,500.00 | 10,700.00 | 10,460.00 | 10,600.00 | 10,600.00 | 0.19% | 36,746 |
| Sep 15, 2025 | 10,560.00 | 10,740.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.76% | 18,105 |
| Sep 12, 2025 | 10,550.00 | 10,760.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.38% | 33,352 |
| Sep 11, 2025 | 10,510.00 | 10,750.00 | 10,510.00 | 10,540.00 | 10,540.00 | -0.66% | 17,264 |
| Sep 10, 2025 | 10,320.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,610.00 | 2.81% | 14,455 |
| Sep 9, 2025 | 10,200.00 | 10,360.00 | 10,160.00 | 10,320.00 | 10,320.00 | 1.18% | 11,491 |
| Sep 8, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.10% | 11,413 |
| Sep 5, 2025 | 10,230.00 | 10,340.00 | 10,160.00 | 10,210.00 | 10,210.00 | - | 6,251 |
| Sep 4, 2025 | 10,210.00 | 10,360.00 | 10,090.00 | 10,210.00 | 10,210.00 | 0.29% | 9,422 |
| Sep 3, 2025 | 10,180.00 | 10,370.00 | 10,100.00 | 10,180.00 | 10,180.00 | -0.39% | 6,617 |
| Sep 2, 2025 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 10,220.00 | 0.29% | 11,266 |
| Sep 1, 2025 | 10,220.00 | 10,390.00 | 10,100.00 | 10,190.00 | 10,190.00 | -0.29% | 28,454 |
| Aug 29, 2025 | 10,260.00 | 10,390.00 | 10,130.00 | 10,220.00 | 10,220.00 | -0.39% | 8,127 |
| Aug 28, 2025 | 10,250.00 | 10,420.00 | 10,170.00 | 10,260.00 | 10,260.00 | 0.39% | 9,949 |
| Aug 27, 2025 | 10,350.00 | 10,700.00 | 10,220.00 | 10,220.00 | 10,220.00 | -1.26% | 13,822 |
| Aug 26, 2025 | 10,490.00 | 10,620.00 | 10,220.00 | 10,350.00 | 10,350.00 | -1.33% | 34,822 |
| Aug 25, 2025 | 10,480.00 | 10,620.00 | 10,390.00 | 10,490.00 | 10,490.00 | -0.10% | 6,230 |
| Aug 22, 2025 | 10,560.00 | 10,560.00 | 10,480.00 | 10,500.00 | 10,500.00 | 0.29% | 563 |
| Aug 21, 2025 | 10,500.00 | 10,680.00 | 10,470.00 | 10,470.00 | 10,470.00 | - | 8,342 |
| Aug 20, 2025 | 10,450.00 | 10,490.00 | 10,300.00 | 10,470.00 | 10,470.00 | 0.19% | 14,507 |
| Aug 19, 2025 | 10,600.00 | 10,780.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 11,427 |
| Aug 18, 2025 | 10,650.00 | 10,650.00 | 10,420.00 | 10,600.00 | 10,600.00 | -0.09% | 13,946 |
| Aug 14, 2025 | 10,740.00 | 10,810.00 | 10,610.00 | 10,610.00 | 10,610.00 | -0.75% | 7,076 |
| Aug 13, 2025 | 10,700.00 | 10,850.00 | 10,540.00 | 10,690.00 | 10,690.00 | 1.23% | 5,316 |
| Aug 12, 2025 | 10,800.00 | 11,230.00 | 10,360.00 | 10,560.00 | 10,560.00 | 0.28% | 13,281 |
| Aug 11, 2025 | 10,650.00 | 10,840.00 | 10,490.00 | 10,530.00 | 10,530.00 | -0.66% | 9,434 |
| Aug 8, 2025 | 10,600.00 | 10,640.00 | 10,520.00 | 10,600.00 | 10,600.00 | 0.66% | 3,045 |
| Aug 7, 2025 | 10,750.00 | 10,750.00 | 10,530.00 | 10,530.00 | 10,530.00 | -1.50% | 2,220 |
| Aug 6, 2025 | 10,850.00 | 10,990.00 | 10,660.00 | 10,690.00 | 10,690.00 | -0.65% | 6,349 |
| Aug 5, 2025 | 10,700.00 | 10,980.00 | 10,560.00 | 10,760.00 | 10,760.00 | 2.09% | 5,491 |
| Aug 4, 2025 | 10,300.00 | 10,990.00 | 10,300.00 | 10,540.00 | 10,540.00 | 1.84% | 5,317 |
| Aug 1, 2025 | 10,780.00 | 10,820.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.99% | 7,796 |
| Jul 31, 2025 | 10,710.00 | 10,850.00 | 10,680.00 | 10,780.00 | 10,780.00 | 0.65% | 4,857 |
| Jul 30, 2025 | 10,740.00 | 10,890.00 | 10,710.00 | 10,710.00 | 10,710.00 | -0.09% | 7,419 |
| Jul 29, 2025 | 10,690.00 | 10,790.00 | 10,530.00 | 10,720.00 | 10,720.00 | 0.28% | 6,837 |
| Jul 28, 2025 | 11,150.00 | 11,150.00 | 10,690.00 | 10,690.00 | 10,690.00 | -3.69% | 14,869 |
| Jul 25, 2025 | 11,200.00 | 11,200.00 | 10,990.00 | 11,100.00 | 11,100.00 | -0.09% | 4,884 |
| Jul 24, 2025 | 11,250.00 | 11,250.00 | 11,010.00 | 11,110.00 | 11,110.00 | -1.24% | 5,257 |
| Jul 23, 2025 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.72% | 2,764 |
| Jul 22, 2025 | 11,350.00 | 11,800.00 | 11,160.00 | 11,170.00 | 11,170.00 | -1.50% | 7,820 |
| Jul 21, 2025 | 11,400.00 | 11,400.00 | 11,180.00 | 11,340.00 | 11,340.00 | 0.35% | 5,217 |
| Jul 18, 2025 | 11,420.00 | 11,490.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.05% | 12,215 |
| Jul 17, 2025 | 11,650.00 | 11,650.00 | 11,420.00 | 11,420.00 | 11,420.00 | -1.97% | 6,275 |
| Jul 16, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.77% | 12,271 |
| Jul 15, 2025 | 11,730.00 | 11,860.00 | 11,600.00 | 11,860.00 | 11,860.00 | 1.37% | 10,268 |
| Jul 14, 2025 | 11,680.00 | 11,750.00 | 11,640.00 | 11,700.00 | 11,700.00 | 0.17% | 11,231 |
| Jul 11, 2025 | 11,530.00 | 11,680.00 | 11,530.00 | 11,680.00 | 11,680.00 | 0.43% | 7,007 |