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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	11,440	11,500	11,500	11,520	11,320	19,290
July 08, 2025	11,350	11,440	11,440	11,440	11,260	5,501
July 07, 2025	11,400	11,350	11,350	11,440	11,230	10,363
July 04, 2025	11,400	11,400	11,400	11,450	11,290	15,378
July 03, 2025	11,370	11,400	11,400	11,400	11,280	7,774
July 02, 2025	11,380	11,370	11,370	11,380	11,140	11,288
July 01, 2025	11,070	11,370	11,370	11,400	11,070	19,597
June 30, 2025	11,280	11,150	11,150	11,300	11,130	5,843
June 27, 2025	11,160	11,200	11,200	11,200	11,030	5,817
June 26, 2025	11,220	11,200	11,200	11,240	11,020	5,916
June 25, 2025	11,010	11,250	11,250	11,800	11,010	10,981
June 24, 2025	10,840	11,000	11,000	11,080	10,800	22,350
June 23, 2025	10,950	10,860	10,860	10,950	10,690	24,428
June 20, 2025	10,860	10,960	10,960	10,960	10,780	12,630
June 19, 2025	10,900	10,860	10,860	10,900	10,800	3,889
June 18, 2025	10,700	10,900	10,900	10,900	10,700	5,805
June 17, 2025	10,980	10,830	10,830	10,980	10,700	10,290
June 16, 2025	10,810	10,900	10,900	10,900	10,650	6,987
June 13, 2025	10,930	10,810	10,810	10,950	10,540	8,690
June 12, 2025	10,900	10,920	10,920	10,920	10,800	9,338
June 11, 2025	10,900	10,890	10,890	10,910	10,750	8,094
June 10, 2025	10,910	10,900	10,900	10,910	10,600	20,756
June 09, 2025	10,620	10,910	10,910	10,930	10,580	23,453
June 05, 2025	10,640	10,620	10,620	10,640	10,550	3,675
June 04, 2025	10,530	10,640	10,640	10,650	10,410	11,694
June 02, 2025	10,260	10,530	10,530	10,540	10,240	11,206
May 30, 2025	10,240	10,340	10,340	10,380	10,190	8,574
May 29, 2025	10,240	10,230	10,230	10,250	10,110	6,323
May 28, 2025	10,190	10,160	10,160	10,200	10,120	5,526
May 27, 2025	10,190	10,190	10,190	10,200	10,100	9,503
May 26, 2025	9,940	10,170	10,170	10,180	9,910	38,824
May 23, 2025	9,960	9,940	9,940	10,030	9,920	4,916

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