HS Hwasung Co., Ltd. - 002460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,530	13,900	13,900	13,900	13,430	14,966
February 19, 2026	13,190	13,600	13,600	13,650	13,110	21,519
February 13, 2026	13,080	13,250	13,250	13,250	13,040	8,371
February 12, 2026	12,950	13,140	13,140	13,150	12,950	10,466
February 11, 2026	13,100	12,960	12,960	13,100	12,850	12,594
February 10, 2026	12,330	12,900	12,900	12,980	12,330	19,513
February 09, 2026	12,230	12,460	12,460	12,470	12,120	20,324
February 06, 2026	12,290	12,230	12,230	12,290	11,870	11,383
February 05, 2026	12,420	12,340	12,340	12,420	12,100	14,014
February 04, 2026	12,250	12,410	12,410	12,410	11,920	19,487
February 03, 2026	11,920	12,080	12,080	12,080	11,810	13,173
February 02, 2026	12,040	11,920	11,920	12,300	11,750	24,244
January 30, 2026	12,360	12,040	12,040	12,360	11,900	17,811
January 29, 2026	12,440	12,370	12,370	12,510	12,270	13,022
January 28, 2026	12,500	12,470	12,470	12,550	12,310	20,989
January 27, 2026	12,200	12,250	12,250	12,330	11,950	11,738
January 26, 2026	12,140	12,200	12,200	12,330	12,030	10,407
January 23, 2026	12,010	12,260	12,260	12,290	12,010	11,143
January 22, 2026	12,060	12,010	12,010	12,230	11,920	12,432
January 21, 2026	12,240	12,060	12,060	12,240	11,870	10,422
January 20, 2026	11,870	12,240	12,240	12,290	11,200	28,000
January 19, 2026	11,880	11,870	11,870	11,940	11,760	8,881
January 16, 2026	11,600	11,880	11,880	11,990	11,600	11,486
January 15, 2026	11,460	11,600	11,600	11,670	11,340	7,351
January 14, 2026	11,370	11,460	11,460	11,580	11,250	9,149
January 13, 2026	11,560	11,370	11,370	11,650	11,280	8,935
January 12, 2026	11,480	11,560	11,560	11,600	11,010	18,773
January 09, 2026	11,220	11,050	11,050	11,950	11,050	12,527
January 08, 2026	11,520	11,220	11,220	11,560	11,160	13,917
January 07, 2026	11,880	11,580	11,580	11,940	11,510	12,551
January 06, 2026	11,920	11,880	11,880	12,300	11,610	17,258
January 05, 2026	11,800	11,920	11,920	12,000	11,580	20,602
January 02, 2026	12,000	11,600	11,600	12,000	11,450	30,744
December 30, 2025	12,160	11,960	11,960	12,160	11,630	18,614
December 29, 2025	12,400	11,710	11,710	12,600	11,670	36,693
December 26, 2025	13,020	12,650	12,650	13,300	12,650	26,835
December 24, 2025	13,700	13,180	13,180	13,700	13,020	24,590
December 23, 2025	13,190	13,420	13,420	13,500	13,190	14,931
December 22, 2025	13,020	13,190	13,190	13,290	13,020	11,817
December 19, 2025	13,130	13,160	13,160	13,290	12,950	15,158
December 18, 2025	13,300	13,300	13,300	13,300	13,000	10,570
December 17, 2025	13,940	13,400	13,400	13,940	12,610	27,800
December 16, 2025	13,930	13,700	13,700	13,940	13,500	23,767
December 15, 2025	13,640	13,870	13,870	13,890	13,290	20,011
December 12, 2025	13,110	13,680	13,680	13,680	13,090	31,948
December 11, 2025	12,700	13,090	13,090	13,320	12,700	47,620
December 10, 2025	12,800	12,800	12,800	12,870	12,620	17,491
December 09, 2025	12,800	12,890	12,890	12,900	12,700	15,416
December 08, 2025	12,810	12,800	12,800	12,820	12,410	35,874
December 05, 2025	12,560	12,720	12,720	12,760	12,470	37,163
December 04, 2025	12,500	12,560	12,560	12,610	12,410	31,336
December 03, 2025	12,330	12,500	12,500	12,540	11,750	32,268
December 02, 2025	12,090	12,450	12,450	12,550	11,990	39,465
December 01, 2025	12,150	12,090	12,090	12,230	11,860	26,491
November 28, 2025	11,830	11,850	11,850	11,930	11,650	8,738
November 27, 2025	11,840	11,830	11,830	11,920	11,770	6,705
November 26, 2025	11,730	11,840	11,840	11,920	11,610	21,232
November 25, 2025	11,700	11,730	11,730	11,890	11,560	10,255
November 24, 2025	11,950	11,700	11,700	11,970	11,700	17,323
November 21, 2025	11,660	11,930	11,930	11,940	11,490	16,574

HS Hwasung Co., Ltd. (002460.KS) KSC