HWASHIN CO.,Ltd (KRX:010690)
South Korea
· Delayed Price · Currency is KRW 11,840
-960 (-7.50%)
Last updated: Mar 9, 2026, 2:36 PM KST
HWASHIN CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,600.00 | 11,880.00 | 11,270.00 | 11,880.00 | 11,880.00 | -7.19% | 437,826 |
| Mar 6, 2026 | 13,000.00 | 13,360.00 | 12,360.00 | 12,800.00 | 12,800.00 | -3.10% | 517,019 |
| Mar 5, 2026 | 12,530.00 | 13,550.00 | 12,530.00 | 13,210.00 | 13,210.00 | 14.37% | 726,082 |
| Mar 4, 2026 | 12,700.00 | 13,330.00 | 11,210.00 | 11,550.00 | 11,550.00 | -14.32% | 999,140 |
| Mar 3, 2026 | 15,130.00 | 15,380.00 | 13,410.00 | 13,480.00 | 13,480.00 | -13.20% | 1,599,253 |
| Feb 27, 2026 | 13,510.00 | 15,900.00 | 13,380.00 | 15,530.00 | 15,530.00 | 11.33% | 2,528,179 |
| Feb 26, 2026 | 13,860.00 | 14,120.00 | 13,380.00 | 13,950.00 | 13,950.00 | 0.94% | 883,510 |
| Feb 25, 2026 | 13,440.00 | 14,490.00 | 13,390.00 | 13,820.00 | 13,820.00 | 5.10% | 2,191,264 |
| Feb 24, 2026 | 13,150.00 | 13,450.00 | 12,750.00 | 13,150.00 | 13,150.00 | 0.31% | 780,113 |
| Feb 23, 2026 | 13,480.00 | 13,920.00 | 12,140.00 | 13,110.00 | 13,110.00 | 3.31% | 1,971,961 |
| Feb 20, 2026 | 12,050.00 | 13,740.00 | 11,710.00 | 12,690.00 | 12,690.00 | 9.49% | 3,541,212 |
| Feb 19, 2026 | 10,780.00 | 11,750.00 | 10,310.00 | 11,590.00 | 11,590.00 | 8.62% | 1,714,294 |
| Feb 13, 2026 | 11,190.00 | 11,410.00 | 10,570.00 | 10,670.00 | 10,670.00 | -6.57% | 1,170,996 |
| Feb 12, 2026 | 10,160.00 | 11,690.00 | 10,080.00 | 11,420.00 | 11,420.00 | 12.51% | 5,573,958 |
| Feb 11, 2026 | 9,220.00 | 10,280.00 | 9,050.00 | 10,150.00 | 10,150.00 | 10.09% | 1,361,415 |
| Feb 10, 2026 | 9,160.00 | 9,340.00 | 9,140.00 | 9,220.00 | 9,220.00 | 2.10% | 247,790 |
| Feb 9, 2026 | 9,030.00 | 9,060.00 | 8,900.00 | 9,030.00 | 9,030.00 | 1.57% | 189,727 |
| Feb 6, 2026 | 8,950.00 | 9,000.00 | 8,560.00 | 8,890.00 | 8,890.00 | -4.41% | 273,769 |
| Feb 5, 2026 | 9,420.00 | 9,490.00 | 9,060.00 | 9,300.00 | 9,300.00 | -0.21% | 302,801 |
| Feb 4, 2026 | 9,270.00 | 9,450.00 | 9,170.00 | 9,320.00 | 9,320.00 | 1.86% | 234,614 |
| Feb 3, 2026 | 9,070.00 | 9,170.00 | 8,870.00 | 9,150.00 | 9,150.00 | 2.01% | 362,890 |
| Feb 2, 2026 | 9,050.00 | 9,240.00 | 8,900.00 | 8,970.00 | 8,970.00 | -3.44% | 333,396 |
| Jan 30, 2026 | 9,420.00 | 9,420.00 | 9,140.00 | 9,290.00 | 9,290.00 | -1.80% | 310,926 |
| Jan 29, 2026 | 9,550.00 | 9,580.00 | 9,150.00 | 9,460.00 | 9,460.00 | 1.61% | 424,085 |
| Jan 28, 2026 | 9,190.00 | 9,420.00 | 9,050.00 | 9,310.00 | 9,310.00 | 3.67% | 509,785 |
| Jan 27, 2026 | 9,010.00 | 9,040.00 | 8,850.00 | 8,980.00 | 8,980.00 | -3.54% | 473,216 |
| Jan 26, 2026 | 9,350.00 | 9,440.00 | 9,220.00 | 9,310.00 | 9,310.00 | -2.51% | 592,715 |
| Jan 23, 2026 | 9,780.00 | 9,780.00 | 9,440.00 | 9,550.00 | 9,550.00 | -1.85% | 411,937 |
| Jan 22, 2026 | 10,230.00 | 10,310.00 | 9,570.00 | 9,730.00 | 9,730.00 | -0.51% | 1,169,840 |
| Jan 21, 2026 | 8,900.00 | 9,900.00 | 8,850.00 | 9,780.00 | 9,780.00 | 5.73% | 1,335,318 |
| Jan 20, 2026 | 9,780.00 | 9,820.00 | 9,050.00 | 9,250.00 | 9,250.00 | -3.95% | 965,664 |
| Jan 19, 2026 | 10,210.00 | 10,270.00 | 9,450.00 | 9,630.00 | 9,630.00 | -0.21% | 1,899,935 |
| Jan 16, 2026 | 8,710.00 | 10,970.00 | 8,650.00 | 9,650.00 | 9,650.00 | 13.66% | 6,282,370 |
| Jan 15, 2026 | 8,420.00 | 8,500.00 | 8,320.00 | 8,490.00 | 8,490.00 | -0.70% | 174,541 |
| Jan 14, 2026 | 8,290.00 | 8,700.00 | 8,170.00 | 8,550.00 | 8,550.00 | 3.39% | 356,911 |
| Jan 13, 2026 | 8,150.00 | 8,350.00 | 8,120.00 | 8,270.00 | 8,270.00 | 1.47% | 238,095 |
| Jan 12, 2026 | 8,290.00 | 8,440.00 | 7,980.00 | 8,150.00 | 8,150.00 | -0.49% | 216,950 |
| Jan 9, 2026 | 7,880.00 | 8,200.00 | 7,780.00 | 8,190.00 | 8,190.00 | 4.33% | 256,227 |
| Jan 8, 2026 | 8,150.00 | 8,160.00 | 7,770.00 | 7,850.00 | 7,850.00 | -3.68% | 204,622 |
| Jan 7, 2026 | 8,080.00 | 8,290.00 | 8,000.00 | 8,150.00 | 8,150.00 | 0.62% | 244,119 |
| Jan 6, 2026 | 8,200.00 | 8,420.00 | 7,980.00 | 8,100.00 | 8,100.00 | -0.49% | 337,603 |
| Jan 5, 2026 | 8,160.00 | 8,250.00 | 8,060.00 | 8,140.00 | 8,140.00 | - | 160,625 |
| Jan 2, 2026 | 8,280.00 | 8,280.00 | 8,080.00 | 8,140.00 | 8,140.00 | -1.93% | 121,029 |
| Dec 30, 2025 | 8,130.00 | 8,330.00 | 8,130.00 | 8,300.00 | 8,300.00 | 0.48% | 109,486 |
| Dec 29, 2025 | 8,270.00 | 8,420.00 | 8,150.00 | 8,260.00 | 8,260.00 | -1.90% | 112,296 |
| Dec 26, 2025 | 8,460.00 | 8,500.00 | 8,200.00 | 8,420.00 | 8,270.00 | -0.36% | 182,075 |
| Dec 24, 2025 | 8,390.00 | 8,600.00 | 8,310.00 | 8,450.00 | 8,299.47 | 0.96% | 159,790 |
| Dec 23, 2025 | 8,620.00 | 8,630.00 | 8,330.00 | 8,370.00 | 8,220.89 | -2.90% | 172,313 |
| Dec 22, 2025 | 8,530.00 | 8,650.00 | 8,400.00 | 8,620.00 | 8,466.44 | 1.77% | 144,615 |
| Dec 19, 2025 | 8,450.00 | 8,550.00 | 8,270.00 | 8,470.00 | 8,319.11 | 0.95% | 171,685 |
| Dec 18, 2025 | 8,520.00 | 8,550.00 | 8,320.00 | 8,390.00 | 8,240.53 | -3.34% | 151,889 |
| Dec 17, 2025 | 8,560.00 | 8,830.00 | 8,510.00 | 8,680.00 | 8,525.37 | 1.88% | 218,838 |
| Dec 16, 2025 | 8,900.00 | 8,900.00 | 8,450.00 | 8,520.00 | 8,368.22 | -3.51% | 200,479 |
| Dec 15, 2025 | 8,840.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,672.70 | -1.23% | 125,129 |
| Dec 12, 2025 | 8,810.00 | 9,020.00 | 8,720.00 | 8,940.00 | 8,780.74 | 2.52% | 265,809 |
| Dec 11, 2025 | 8,760.00 | 8,820.00 | 8,610.00 | 8,720.00 | 8,564.66 | -0.57% | 195,066 |
| Dec 10, 2025 | 8,740.00 | 8,860.00 | 8,640.00 | 8,770.00 | 8,613.76 | -1.02% | 190,753 |
| Dec 9, 2025 | 9,040.00 | 9,120.00 | 8,730.00 | 8,860.00 | 8,702.16 | -3.59% | 357,668 |
| Dec 8, 2025 | 9,410.00 | 9,410.00 | 8,940.00 | 9,190.00 | 9,026.28 | -0.11% | 572,090 |
| Dec 5, 2025 | 8,810.00 | 9,350.00 | 8,750.00 | 9,200.00 | 9,036.10 | 4.31% | 1,139,704 |
| Dec 4, 2025 | 8,750.00 | 8,920.00 | 8,680.00 | 8,820.00 | 8,662.87 | 1.50% | 541,862 |
| Dec 3, 2025 | 8,370.00 | 8,710.00 | 8,310.00 | 8,690.00 | 8,535.19 | 3.70% | 468,692 |
| Dec 2, 2025 | 8,120.00 | 8,420.00 | 8,120.00 | 8,380.00 | 8,230.71 | 3.71% | 374,430 |
| Dec 1, 2025 | 8,150.00 | 8,250.00 | 8,060.00 | 8,080.00 | 7,936.06 | -0.86% | 159,684 |
| Nov 28, 2025 | 8,000.00 | 8,390.00 | 7,950.00 | 8,150.00 | 8,004.81 | 2.26% | 509,025 |
| Nov 27, 2025 | 7,830.00 | 8,040.00 | 7,760.00 | 7,970.00 | 7,828.02 | 1.53% | 118,470 |
| Nov 26, 2025 | 7,580.00 | 7,850.00 | 7,540.00 | 7,850.00 | 7,710.15 | 3.97% | 116,029 |
| Nov 25, 2025 | 7,640.00 | 7,700.00 | 7,500.00 | 7,550.00 | 7,415.50 | -0.53% | 95,656 |
| Nov 24, 2025 | 7,630.00 | 7,720.00 | 7,550.00 | 7,590.00 | 7,454.79 | 0.26% | 116,865 |
| Nov 21, 2025 | 7,600.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,435.14 | -2.95% | 122,205 |
| Nov 20, 2025 | 7,700.00 | 7,840.00 | 7,650.00 | 7,800.00 | 7,661.05 | 1.96% | 92,843 |
| Nov 19, 2025 | 7,700.00 | 7,770.00 | 7,560.00 | 7,650.00 | 7,513.72 | -0.13% | 153,159 |
| Nov 18, 2025 | 7,990.00 | 8,000.00 | 7,660.00 | 7,660.00 | 7,523.54 | -4.73% | 276,952 |
| Nov 17, 2025 | 8,190.00 | 8,220.00 | 7,960.00 | 8,040.00 | 7,896.77 | -0.86% | 181,741 |
| Nov 14, 2025 | 8,000.00 | 8,220.00 | 7,960.00 | 8,110.00 | 7,965.52 | -0.49% | 145,213 |
| Nov 13, 2025 | 8,220.00 | 8,240.00 | 8,090.00 | 8,150.00 | 8,004.81 | -1.33% | 114,244 |
| Nov 12, 2025 | 8,100.00 | 8,270.00 | 8,050.00 | 8,260.00 | 8,112.85 | 1.98% | 125,924 |
| Nov 11, 2025 | 8,060.00 | 8,210.00 | 7,990.00 | 8,100.00 | 7,955.70 | 0.62% | 132,176 |
| Nov 10, 2025 | 7,740.00 | 8,130.00 | 7,740.00 | 8,050.00 | 7,906.59 | 4.01% | 179,951 |
| Nov 7, 2025 | 7,750.00 | 7,910.00 | 7,630.00 | 7,740.00 | 7,602.11 | -2.76% | 227,552 |
| Nov 6, 2025 | 8,090.00 | 8,090.00 | 7,830.00 | 7,960.00 | 7,818.19 | - | 167,765 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,760.00 | 7,960.00 | 7,818.19 | -2.93% | 331,304 |
| Nov 4, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,200.00 | 8,053.92 | -3.53% | 377,461 |
| Nov 3, 2025 | 8,860.00 | 8,870.00 | 8,500.00 | 8,500.00 | 8,348.57 | -3.63% | 471,535 |
| Oct 31, 2025 | 8,700.00 | 9,070.00 | 8,660.00 | 8,820.00 | 8,662.87 | 2.08% | 877,908 |
| Oct 30, 2025 | 9,510.00 | 9,520.00 | 8,620.00 | 8,640.00 | 8,486.08 | -2.26% | 1,385,556 |
| Oct 29, 2025 | 8,900.00 | 8,930.00 | 8,730.00 | 8,840.00 | 8,682.52 | - | 348,872 |
| Oct 28, 2025 | 8,760.00 | 8,840.00 | 8,620.00 | 8,840.00 | 8,682.52 | 0.34% | 263,903 |
| Oct 27, 2025 | 8,820.00 | 8,920.00 | 8,700.00 | 8,810.00 | 8,653.05 | -0.23% | 328,670 |
| Oct 24, 2025 | 8,700.00 | 8,840.00 | 8,650.00 | 8,830.00 | 8,672.70 | 1.61% | 319,540 |
| Oct 23, 2025 | 8,820.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,535.19 | -2.69% | 298,172 |
| Oct 22, 2025 | 8,970.00 | 8,970.00 | 8,590.00 | 8,930.00 | 8,770.91 | 2.41% | 427,403 |
| Oct 21, 2025 | 8,730.00 | 9,080.00 | 8,650.00 | 8,720.00 | 8,564.66 | 0.23% | 1,015,172 |
| Oct 20, 2025 | 8,790.00 | 8,830.00 | 8,380.00 | 8,700.00 | 8,545.01 | 1.16% | 571,316 |
| Oct 17, 2025 | 8,400.00 | 8,740.00 | 8,340.00 | 8,600.00 | 8,446.79 | 2.14% | 811,481 |
| Oct 16, 2025 | 8,680.00 | 8,800.00 | 8,330.00 | 8,420.00 | 8,270.00 | 3.95% | 1,487,722 |
| Oct 15, 2025 | 8,010.00 | 8,170.00 | 8,000.00 | 8,100.00 | 7,955.70 | 0.50% | 134,813 |
| Oct 14, 2025 | 7,810.00 | 8,150.00 | 7,810.00 | 8,060.00 | 7,916.41 | 3.87% | 300,617 |
| Oct 13, 2025 | 7,720.00 | 7,840.00 | 7,630.00 | 7,760.00 | 7,621.76 | -0.51% | 105,808 |
| Oct 10, 2025 | 7,910.00 | 8,100.00 | 7,710.00 | 7,800.00 | 7,661.05 | -1.39% | 142,165 |