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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	10,250	10,110	10,110	10,350	10,000	10,657
October 01, 2025	10,130	10,140	10,140	10,170	10,020	18,659
September 30, 2025	10,110	10,070	10,070	10,150	10,000	3,412
September 29, 2025	10,200	10,100	10,100	10,500	10,050	36,956
September 26, 2025	10,380	10,200	10,200	10,480	10,160	30,981
September 25, 2025	10,340	10,360	10,360	10,520	10,230	51,290
September 24, 2025	10,350	10,340	10,340	10,460	10,260	34,993
September 23, 2025	10,210	10,350	10,350	10,420	10,170	34,656
September 22, 2025	10,360	10,290	10,290	10,560	10,170	29,546
September 19, 2025	10,390	10,360	10,360	10,610	10,330	24,545
September 18, 2025	10,640	10,490	10,490	10,660	10,370	29,014
September 17, 2025	10,600	10,640	10,640	10,720	10,370	42,734
September 16, 2025	10,500	10,600	10,600	10,700	10,460	37,128
September 15, 2025	10,560	10,580	10,580	10,740	10,400	18,105
September 12, 2025	10,550	10,500	10,500	10,760	10,430	33,349
September 11, 2025	10,510	10,540	10,540	10,750	10,510	17,264
September 10, 2025	10,320	10,610	10,610	10,610	10,320	14,617
September 09, 2025	10,200	10,320	10,320	10,360	10,160	11,491
September 08, 2025	10,100	10,200	10,200	10,400	10,100	11,530
September 05, 2025	10,230	10,210	10,210	10,340	10,160	6,427
September 04, 2025	10,210	10,210	10,210	10,360	10,090	9,445
September 03, 2025	10,180	10,180	10,180	10,370	10,100	6,617
September 02, 2025	10,200	10,220	10,220	10,300	10,110	11,266
September 01, 2025	10,220	10,190	10,190	10,390	10,100	28,454
August 29, 2025	10,260	10,220	10,220	10,390	10,130	8,172
August 28, 2025	10,250	10,260	10,260	10,420	10,170	9,949
August 27, 2025	10,350	10,220	10,220	10,700	10,220	13,822
August 26, 2025	10,490	10,350	10,350	10,620	10,220	34,874
August 25, 2025	10,480	10,490	10,490	10,620	10,390	6,536
August 22, 2025	10,560	10,500	10,500	10,560	10,480	563
August 21, 2025	10,500	10,470	10,470	10,680	10,470	8,342
August 20, 2025	10,450	10,470	10,470	10,490	10,300	15,124
August 19, 2025	10,600	10,450	10,450	10,780	10,450	11,427
August 18, 2025	10,650	10,600	10,600	10,650	10,420	13,946
August 14, 2025	10,740	10,610	10,610	10,810	10,610	7,076
August 13, 2025	10,700	10,690	10,690	10,850	10,540	5,316
August 12, 2025	10,800	10,560	10,560	11,230	10,360	13,281
August 11, 2025	10,650	10,530	10,530	10,840	10,490	9,434
August 08, 2025	10,600	10,600	10,600	10,640	10,520	3,050
August 07, 2025	10,750	10,530	10,530	10,750	10,530	2,220
August 06, 2025	10,850	10,690	10,690	10,990	10,660	6,349
August 05, 2025	10,700	10,760	10,760	10,980	10,560	5,491
August 04, 2025	10,300	10,540	10,540	10,990	10,300	5,346
August 01, 2025	10,780	10,350	10,350	10,820	10,350	7,796
July 31, 2025	10,710	10,780	10,780	10,850	10,680	4,957
July 30, 2025	10,740	10,710	10,710	10,890	10,710	7,419
July 29, 2025	10,690	10,720	10,720	10,790	10,530	7,102
July 28, 2025	11,150	10,690	10,690	11,150	10,690	14,869
July 25, 2025	11,200	11,100	11,100	11,200	10,990	4,884
July 24, 2025	11,250	11,110	11,110	11,250	11,010	5,257
July 23, 2025	11,150	11,250	11,250	11,250	11,100	3,215
July 22, 2025	11,350	11,170	11,170	11,800	11,160	7,820
July 21, 2025	11,400	11,340	11,340	11,400	11,180	5,458
July 18, 2025	11,420	11,300	11,300	11,490	11,200	12,215
July 17, 2025	11,650	11,420	11,420	11,650	11,420	6,275
July 16, 2025	11,800	11,650	11,650	11,850	11,600	12,271
July 15, 2025	11,730	11,860	11,860	11,860	11,600	10,268
July 14, 2025	11,680	11,700	11,700	11,750	11,640	11,231
July 11, 2025	11,530	11,680	11,680	11,680	11,530	7,007
July 10, 2025	11,450	11,630	11,630	11,630	11,390	9,905

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