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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	10,040	10,150	10,150	10,230	10,030	51,912
October 23, 2025	10,120	10,030	10,030	10,240	9,980	49,267
October 22, 2025	10,070	10,060	10,060	10,180	9,970	16,416
October 21, 2025	9,980	9,960	9,960	10,200	9,960	12,856
October 20, 2025	9,980	10,010	10,010	10,210	9,910	46,028
October 17, 2025	10,250	9,910	9,910	10,250	9,910	42,536
October 16, 2025	9,950	10,180	10,180	10,180	9,930	27,068
October 15, 2025	9,920	9,950	9,950	10,010	9,920	3,937
October 14, 2025	9,950	9,910	9,910	10,010	9,910	6,444
October 13, 2025	10,050	10,020	10,020	10,160	9,940	15,273
October 10, 2025	10,110	10,080	10,080	10,700	10,010	26,357
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

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