HWASHIN CO.,Ltd (KRX:010690)
South Korea
· Delayed Price · Currency is KRW 12,770
-220 (-1.69%)
Apr 29, 2026, 11:10 AM KST
HWASHIN CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,700.00 | 13,360.00 | 12,470.00 | 12,990.00 | 12,990.00 | 3.26% | 760,495 |
| Apr 27, 2026 | 12,500.00 | 12,880.00 | 12,360.00 | 12,580.00 | 12,580.00 | 3.45% | 430,389 |
| Apr 24, 2026 | 12,460.00 | 12,460.00 | 11,940.00 | 12,160.00 | 12,160.00 | -1.86% | 248,885 |
| Apr 23, 2026 | 13,010.00 | 13,050.00 | 12,150.00 | 12,390.00 | 12,390.00 | -4.32% | 383,329 |
| Apr 22, 2026 | 13,370.00 | 13,440.00 | 12,560.00 | 12,950.00 | 12,950.00 | 5.80% | 1,196,261 |
| Apr 21, 2026 | 11,330.00 | 12,490.00 | 11,330.00 | 12,240.00 | 12,240.00 | 9.29% | 773,550 |
| Apr 20, 2026 | 11,370.00 | 11,460.00 | 11,190.00 | 11,200.00 | 11,200.00 | -1.67% | 138,584 |
| Apr 17, 2026 | 11,650.00 | 11,650.00 | 11,220.00 | 11,390.00 | 11,390.00 | -1.73% | 242,528 |
| Apr 16, 2026 | 11,780.00 | 11,930.00 | 11,550.00 | 11,590.00 | 11,590.00 | 2.20% | 293,703 |
| Apr 15, 2026 | 11,670.00 | 11,670.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.71% | 188,109 |
| Apr 14, 2026 | 10,970.00 | 11,310.00 | 10,920.00 | 11,260.00 | 11,260.00 | 5.53% | 177,626 |
| Apr 13, 2026 | 10,840.00 | 10,880.00 | 10,640.00 | 10,670.00 | 10,670.00 | -3.53% | 200,471 |
| Apr 10, 2026 | 11,520.00 | 11,520.00 | 10,910.00 | 11,060.00 | 11,060.00 | -1.34% | 283,784 |
| Apr 9, 2026 | 12,350.00 | 12,350.00 | 11,150.00 | 11,210.00 | 11,210.00 | -4.51% | 365,512 |
| Apr 8, 2026 | 11,060.00 | 11,790.00 | 11,020.00 | 11,740.00 | 11,740.00 | 10.75% | 253,510 |
| Apr 7, 2026 | 10,880.00 | 10,880.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.28% | 96,343 |
| Apr 6, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,630.00 | 10,630.00 | -1.76% | 83,119 |
| Apr 3, 2026 | 10,870.00 | 10,940.00 | 10,600.00 | 10,820.00 | 10,820.00 | 2.95% | 96,008 |
| Apr 2, 2026 | 11,500.00 | 11,540.00 | 10,440.00 | 10,510.00 | 10,510.00 | -6.41% | 155,577 |
| Apr 1, 2026 | 10,810.00 | 11,330.00 | 10,710.00 | 11,230.00 | 11,230.00 | 8.92% | 151,944 |
| Mar 31, 2026 | 10,570.00 | 10,750.00 | 10,250.00 | 10,310.00 | 10,310.00 | -4.54% | 158,472 |
| Mar 30, 2026 | 10,800.00 | 10,930.00 | 10,440.00 | 10,800.00 | 10,800.00 | -3.66% | 104,549 |
| Mar 27, 2026 | 10,960.00 | 11,270.00 | 10,830.00 | 11,210.00 | 11,210.00 | -0.97% | 92,854 |
| Mar 26, 2026 | 11,750.00 | 11,800.00 | 11,210.00 | 11,320.00 | 11,320.00 | -4.23% | 144,963 |
| Mar 25, 2026 | 11,610.00 | 12,050.00 | 11,600.00 | 11,820.00 | 11,820.00 | 3.05% | 168,768 |
| Mar 24, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,470.00 | 11,470.00 | 0.97% | 184,124 |
| Mar 23, 2026 | 11,880.00 | 11,880.00 | 11,360.00 | 11,360.00 | 11,360.00 | -7.27% | 267,728 |
| Mar 20, 2026 | 12,040.00 | 12,440.00 | 11,840.00 | 12,250.00 | 12,250.00 | 2.42% | 270,778 |
| Mar 19, 2026 | 12,250.00 | 12,250.00 | 11,940.00 | 11,960.00 | 11,960.00 | -5.15% | 391,930 |
| Mar 18, 2026 | 13,210.00 | 13,220.00 | 12,550.00 | 12,610.00 | 12,610.00 | -1.10% | 462,870 |
| Mar 17, 2026 | 13,330.00 | 13,740.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.24% | 550,876 |
| Mar 16, 2026 | 12,570.00 | 12,940.00 | 12,460.00 | 12,910.00 | 12,910.00 | 1.18% | 244,235 |
| Mar 13, 2026 | 12,300.00 | 12,970.00 | 12,180.00 | 12,760.00 | 12,760.00 | 0.24% | 283,484 |
| Mar 12, 2026 | 12,700.00 | 12,940.00 | 12,370.00 | 12,730.00 | 12,730.00 | 1.76% | 404,673 |
| Mar 11, 2026 | 13,470.00 | 13,470.00 | 12,200.00 | 12,510.00 | 12,510.00 | -1.81% | 657,310 |
| Mar 10, 2026 | 12,880.00 | 13,060.00 | 12,510.00 | 12,740.00 | 12,740.00 | 7.24% | 461,997 |
| Mar 9, 2026 | 11,600.00 | 11,880.00 | 11,270.00 | 11,880.00 | 11,880.00 | -7.19% | 438,346 |
| Mar 6, 2026 | 13,000.00 | 13,360.00 | 12,360.00 | 12,800.00 | 12,800.00 | -3.10% | 517,020 |
| 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% | 1,599,406 |
| 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% | 2,191,632 |
| 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% | 1,714,987 |
| 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% | 5,574,158 |
| Feb 11, 2026 | 9,220.00 | 10,280.00 | 9,050.00 | 10,150.00 | 10,150.00 | 10.09% | 1,361,685 |
| 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% | 362,999 |
| 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% | 1,335,418 |
| Jan 20, 2026 | 9,780.00 | 9,820.00 | 9,050.00 | 9,250.00 | 9,250.00 | -3.95% | 965,668 |
| 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% | 174,542 |
| Jan 14, 2026 | 8,290.00 | 8,700.00 | 8,170.00 | 8,550.00 | 8,550.00 | 3.39% | 357,511 |
| 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% | 208,802 |
| 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% | 110,757 |
| 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 | 8,250.00 | -0.36% | 182,075 |
| Dec 24, 2025 | 8,390.00 | 8,600.00 | 8,310.00 | 8,450.00 | 8,279.39 | 0.96% | 159,790 |
| Dec 23, 2025 | 8,620.00 | 8,630.00 | 8,330.00 | 8,370.00 | 8,201.01 | -2.90% | 172,313 |
| Dec 22, 2025 | 8,530.00 | 8,650.00 | 8,400.00 | 8,620.00 | 8,445.96 | 1.77% | 144,615 |
| Dec 19, 2025 | 8,450.00 | 8,550.00 | 8,270.00 | 8,470.00 | 8,298.99 | 0.95% | 171,685 |
| Dec 18, 2025 | 8,520.00 | 8,550.00 | 8,320.00 | 8,390.00 | 8,220.61 | -3.34% | 151,889 |
| Dec 17, 2025 | 8,560.00 | 8,830.00 | 8,510.00 | 8,680.00 | 8,504.75 | 1.88% | 218,838 |
| Dec 16, 2025 | 8,900.00 | 8,900.00 | 8,450.00 | 8,520.00 | 8,347.98 | -3.51% | 200,479 |
| Dec 15, 2025 | 8,840.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,651.72 | -1.23% | 125,129 |
| Dec 12, 2025 | 8,810.00 | 9,020.00 | 8,720.00 | 8,940.00 | 8,759.50 | 2.52% | 265,809 |
| Dec 11, 2025 | 8,760.00 | 8,820.00 | 8,610.00 | 8,720.00 | 8,543.94 | -0.57% | 195,066 |
| Dec 10, 2025 | 8,740.00 | 8,860.00 | 8,640.00 | 8,770.00 | 8,592.93 | -1.02% | 190,753 |
| Dec 9, 2025 | 9,040.00 | 9,120.00 | 8,730.00 | 8,860.00 | 8,681.12 | -3.59% | 357,668 |
| Dec 8, 2025 | 9,410.00 | 9,410.00 | 8,940.00 | 9,190.00 | 9,004.45 | -0.11% | 572,090 |
| Dec 5, 2025 | 8,810.00 | 9,350.00 | 8,750.00 | 9,200.00 | 9,014.25 | 4.31% | 1,139,704 |
| Dec 4, 2025 | 8,750.00 | 8,920.00 | 8,680.00 | 8,820.00 | 8,641.92 | 1.50% | 541,862 |
| Dec 3, 2025 | 8,370.00 | 8,710.00 | 8,310.00 | 8,690.00 | 8,514.55 | 3.70% | 468,692 |
| Dec 2, 2025 | 8,120.00 | 8,420.00 | 8,120.00 | 8,380.00 | 8,210.81 | 3.71% | 374,430 |
| Dec 1, 2025 | 8,150.00 | 8,250.00 | 8,060.00 | 8,080.00 | 7,916.86 | -0.86% | 159,684 |