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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,400	11,870	11,870	11,920	11,400	41,882
November 19, 2025	11,500	11,400	11,400	11,560	11,330	25,581
November 18, 2025	11,520	11,500	11,500	11,600	11,230	49,216
November 17, 2025	11,000	11,600	11,600	11,630	11,000	51,615
November 14, 2025	10,650	11,000	11,000	11,170	10,550	33,247
November 13, 2025	10,590	10,710	10,710	10,760	10,490	13,592
November 12, 2025	10,360	10,600	10,600	10,600	10,340	19,792
November 11, 2025	10,630	10,360	10,360	10,630	10,290	8,118
November 10, 2025	10,300	10,480	10,480	10,580	10,210	17,431
November 07, 2025	10,070	10,290	10,290	10,290	9,950	55,351
November 06, 2025	9,760	10,070	10,070	10,110	9,730	38,393
November 05, 2025	9,850	9,720	9,720	9,920	9,580	44,536
November 04, 2025	9,850	9,850	9,850	9,950	9,790	13,349
November 03, 2025	10,000	9,870	9,870	10,060	9,820	40,870
October 31, 2025	10,020	10,080	10,080	10,080	9,920	3,939
October 30, 2025	10,200	10,020	10,020	10,200	9,920	42,039
October 29, 2025	10,170	10,050	10,050	10,220	10,050	29,052
October 28, 2025	10,250	10,170	10,170	10,360	10,170	36,591
October 27, 2025	10,070	10,250	10,250	10,400	10,000	26,036

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