HS HWASUNG Co., Ltd. 002460
KRX · South Korea · Industrial Services
KRW 11,070.00+110.00 (+1.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,070.00 | +1.00% | KRW 10,910.00 | KRW 11,070.00 | KRW 10,850.00 | 3.92K |
| 2026-10-01 | KRW 10,960.00 | -1.08% | KRW 11,080.00 | KRW 11,080.00 | KRW 10,900.00 | 3.67K |
| 2026-09-30 | KRW 11,080.00 | -0.09% | KRW 11,090.00 | KRW 11,090.00 | KRW 10,910.00 | 2.30K |
| 2026-09-29 | KRW 11,090.00 | -0.09% | KRW 11,200.00 | KRW 11,200.00 | KRW 10,930.00 | 7.39K |
| 2026-09-28 | KRW 11,100.00 | +0.63% | KRW 11,030.00 | KRW 11,190.00 | KRW 11,010.00 | 4.51K |
| 2026-09-23 | KRW 11,030.00 | +0.27% | KRW 10,950.00 | KRW 11,090.00 | KRW 10,880.00 | 5.36K |
| 2026-09-22 | KRW 11,000.00 | -0.81% | KRW 11,000.00 | KRW 11,350.00 | KRW 10,920.00 | 5.24K |
| 2026-09-21 | KRW 11,090.00 | +0.54% | KRW 11,250.00 | KRW 11,250.00 | KRW 10,850.00 | 4.38K |
| 2026-09-18 | KRW 11,030.00 | +0.91% | KRW 11,020.00 | KRW 11,030.00 | KRW 10,840.00 | 11.11K |
| 2026-09-17 | KRW 10,930.00 | +1.02% | KRW 10,970.00 | KRW 10,970.00 | KRW 10,850.00 | 3.13K |
| 2026-09-16 | KRW 10,820.00 | +0.46% | KRW 11,120.00 | KRW 11,120.00 | KRW 10,760.00 | 6.09K |
| 2026-09-15 | KRW 10,770.00 | -0.28% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,720.00 | 2.96K |
| 2026-09-14 | KRW 10,800.00 | -0.28% | KRW 10,980.00 | KRW 10,980.00 | KRW 10,620.00 | 5.06K |
| 2026-09-11 | KRW 10,830.00 | +1.40% | KRW 11,000.00 | KRW 11,070.00 | KRW 10,690.00 | 7.58K |
| 2026-09-10 | KRW 10,680.00 | -0.19% | KRW 10,710.00 | KRW 11,000.00 | KRW 10,610.00 | 8.98K |
| 2026-09-09 | KRW 10,700.00 | -0.83% | KRW 10,990.00 | KRW 11,330.00 | KRW 10,640.00 | 20.11K |
| 2026-09-08 | KRW 10,790.00 | -1.55% | KRW 10,880.00 | KRW 11,000.00 | KRW 10,790.00 | 3.24K |
| 2026-09-07 | KRW 10,960.00 | +2.05% | KRW 10,700.00 | KRW 10,960.00 | KRW 10,620.00 | 2.84K |
| 2026-09-04 | KRW 10,740.00 | -1.38% | KRW 11,110.00 | KRW 11,110.00 | KRW 10,640.00 | 12.61K |
| 2026-09-03 | KRW 10,890.00 | 0.00% | KRW 10,810.00 | KRW 11,000.00 | KRW 10,720.00 | 9.77K |
| 2026-09-02 | KRW 10,890.00 | -0.09% | KRW 10,980.00 | KRW 11,200.00 | KRW 10,720.00 | 3.06K |
| 2026-09-01 | KRW 10,900.00 | 0.00% | KRW 10,910.00 | KRW 10,940.00 | KRW 10,700.00 | 6.24K |
| 2026-08-31 | KRW 10,900.00 | +0.37% | KRW 10,860.00 | KRW 10,900.00 | KRW 10,630.00 | 4.41K |
| 2026-08-28 | KRW 10,860.00 | +0.18% | KRW 10,840.00 | KRW 10,860.00 | KRW 10,630.00 | 7.89K |
| 2026-08-27 | KRW 10,840.00 | 0.00% | KRW 10,700.00 | KRW 10,870.00 | KRW 10,610.00 | 3.73K |
| 2026-08-26 | KRW 10,840.00 | +2.75% | KRW 10,600.00 | KRW 10,950.00 | KRW 10,510.00 | 6.67K |
| 2026-08-25 | KRW 10,550.00 | +1.44% | KRW 10,500.00 | KRW 10,800.00 | KRW 10,410.00 | 3.41K |
| 2026-08-24 | KRW 10,400.00 | -0.86% | KRW 10,700.00 | KRW 10,700.00 | KRW 10,400.00 | 9.41K |
| 2026-08-21 | KRW 10,490.00 | -1.96% | KRW 10,750.00 | KRW 10,750.00 | KRW 10,370.00 | 6.45K |
| 2026-08-20 | KRW 10,700.00 | +1.23% | KRW 10,450.00 | KRW 10,700.00 | KRW 10,370.00 | 10.15K |
| 2026-08-19 | KRW 10,570.00 | -3.73% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,400.00 | 27.95K |
| 2026-08-18 | KRW 10,980.00 | -6.79% | KRW 11,770.00 | KRW 11,770.00 | KRW 10,880.00 | 20.79K |
| 2026-08-14 | KRW 11,780.00 | -0.34% | KRW 11,820.00 | KRW 11,950.00 | KRW 11,700.00 | 7.08K |
| 2026-08-13 | KRW 11,820.00 | -1.50% | KRW 12,000.00 | KRW 12,230.00 | KRW 11,600.00 | 15.09K |
| 2026-08-12 | KRW 12,000.00 | +0.93% | KRW 11,890.00 | KRW 12,110.00 | KRW 11,720.00 | 13.62K |
| 2026-08-11 | KRW 11,890.00 | +2.77% | KRW 11,540.00 | KRW 12,270.00 | KRW 11,530.00 | 30.07K |
| 2026-08-10 | KRW 11,570.00 | -1.03% | KRW 11,690.00 | KRW 11,990.00 | KRW 11,520.00 | 10.30K |
| 2026-08-07 | KRW 11,690.00 | +0.78% | KRW 11,580.00 | KRW 11,970.00 | KRW 11,490.00 | 15.65K |
| 2026-08-06 | KRW 11,600.00 | +0.43% | KRW 11,550.00 | KRW 11,750.00 | KRW 11,440.00 | 15.52K |
| 2026-08-05 | KRW 11,550.00 | +1.32% | KRW 11,500.00 | KRW 11,890.00 | KRW 11,290.00 | 13.42K |
| 2026-08-04 | KRW 11,400.00 | +1.79% | KRW 11,100.00 | KRW 11,990.00 | KRW 11,100.00 | 30.31K |
| 2026-08-03 | KRW 11,200.00 | +2.94% | KRW 10,850.00 | KRW 11,480.00 | KRW 10,850.00 | 24.34K |
| 2026-07-31 | KRW 10,880.00 | +1.30% | KRW 10,750.00 | KRW 11,000.00 | KRW 10,690.00 | 13.97K |
| 2026-07-30 | KRW 10,740.00 | +0.19% | KRW 10,520.00 | KRW 10,860.00 | KRW 10,200.00 | 18.09K |
| 2026-07-29 | KRW 10,720.00 | +0.09% | KRW 10,710.00 | KRW 10,850.00 | KRW 10,130.00 | 28.86K |
| 2026-07-28 | KRW 10,710.00 | -2.90% | KRW 11,030.00 | KRW 11,130.00 | KRW 10,570.00 | 9.96K |
| 2026-07-27 | KRW 11,030.00 | -1.96% | KRW 11,240.00 | KRW 11,400.00 | KRW 10,890.00 | 22.60K |
| 2026-07-24 | KRW 11,250.00 | -0.97% | KRW 11,310.00 | KRW 11,420.00 | KRW 10,910.00 | 4.76K |
| 2026-07-23 | KRW 11,360.00 | +4.89% | KRW 10,830.00 | KRW 11,360.00 | KRW 10,830.00 | 5.08K |
| 2026-07-22 | KRW 10,830.00 | +1.31% | KRW 10,700.00 | KRW 11,000.00 | KRW 10,600.00 | 10.31K |
| 2026-07-21 | KRW 10,690.00 | -1.93% | KRW 10,820.00 | KRW 10,820.00 | KRW 10,360.00 | 12.50K |
| 2026-07-20 | KRW 10,900.00 | -0.91% | KRW 10,900.00 | KRW 10,900.00 | KRW 10,390.00 | 12.07K |
| 2026-07-16 | KRW 11,000.00 | -0.45% | KRW 10,950.00 | KRW 11,030.00 | KRW 10,500.00 | 4.80K |
| 2026-07-15 | KRW 11,050.00 | +1.84% | KRW 10,850.00 | KRW 11,500.00 | KRW 10,710.00 | 19.40K |
| 2026-07-14 | KRW 10,850.00 | +2.26% | KRW 10,700.00 | KRW 10,850.00 | KRW 10,490.00 | 13.92K |
| 2026-07-13 | KRW 10,610.00 | -4.33% | KRW 11,090.00 | KRW 11,200.00 | KRW 10,600.00 | 23.04K |
| 2026-07-10 | KRW 11,090.00 | +3.36% | KRW 10,760.00 | KRW 11,480.00 | KRW 10,700.00 | 24.48K |
| 2026-07-09 | KRW 10,730.00 | -6.78% | KRW 11,600.00 | KRW 11,600.00 | KRW 10,730.00 | 22.99K |
| 2026-07-08 | KRW 11,510.00 | -0.78% | KRW 11,600.00 | KRW 12,250.00 | KRW 11,190.00 | 19.95K |
| 2026-07-07 | KRW 11,600.00 | -5.92% | KRW 12,080.00 | KRW 12,330.00 | KRW 11,420.00 | 26.37K |
| 2026-07-06 | KRW 12,330.00 | +3.09% | KRW 12,000.00 | KRW 13,000.00 | KRW 11,800.00 | 56.87K |
| 2026-07-03 | KRW 11,960.00 | +7.17% | KRW 11,500.00 | KRW 13,990.00 | KRW 10,890.00 | 125.61K |
| 2026-07-02 | KRW 11,160.00 | -3.04% | KRW 11,510.00 | KRW 11,950.00 | KRW 11,110.00 | 16.45K |
| 2026-07-01 | KRW 11,510.00 | +4.64% | KRW 11,100.00 | KRW 11,840.00 | KRW 11,030.00 | 9.54K |
| 2026-06-30 | KRW 11,000.00 | +0.36% | KRW 10,960.00 | KRW 11,250.00 | KRW 10,750.00 | 6.51K |
| 2026-06-29 | KRW 10,960.00 | +1.20% | KRW 10,830.00 | KRW 11,280.00 | KRW 10,570.00 | 48.55K |
| 2026-06-26 | KRW 10,830.00 | -1.63% | KRW 11,010.00 | KRW 11,010.00 | KRW 10,550.00 | 6.61K |
| 2026-06-25 | KRW 11,010.00 | -5.33% | KRW 11,590.00 | KRW 11,590.00 | KRW 11,010.00 | 13.60K |
| 2026-06-24 | KRW 11,630.00 | -1.02% | KRW 11,530.00 | KRW 11,850.00 | KRW 11,100.00 | 13.81K |
| 2026-06-23 | KRW 11,750.00 | -9.55% | KRW 12,960.00 | KRW 13,400.00 | KRW 11,650.00 | 14.73K |
| 2026-06-22 | KRW 12,990.00 | -2.48% | KRW 13,100.00 | KRW 13,670.00 | KRW 12,990.00 | 12.96K |
| 2026-06-19 | KRW 13,320.00 | -1.62% | KRW 13,500.00 | KRW 13,610.00 | KRW 12,760.00 | 24.39K |
| 2026-06-18 | KRW 13,540.00 | +0.30% | KRW 13,500.00 | KRW 13,800.00 | KRW 13,420.00 | 11.32K |
| 2026-06-17 | KRW 13,500.00 | -0.88% | KRW 13,620.00 | KRW 13,790.00 | KRW 13,300.00 | 11.51K |
| 2026-06-16 | KRW 13,620.00 | -0.37% | KRW 13,670.00 | KRW 13,850.00 | KRW 13,140.00 | 21.07K |
| 2026-06-15 | KRW 13,670.00 | +2.55% | KRW 13,330.00 | KRW 13,750.00 | KRW 13,200.00 | 36.40K |
| 2026-06-12 | KRW 13,330.00 | +9.44% | KRW 12,170.00 | KRW 13,430.00 | KRW 11,500.00 | 87.36K |
| 2026-06-11 | KRW 12,180.00 | +20.00% | KRW 10,140.00 | KRW 12,600.00 | KRW 9,960.00 | 181.86K |
| 2026-06-10 | KRW 10,150.00 | -0.39% | KRW 10,190.00 | KRW 10,190.00 | KRW 9,900.00 | 19.91K |
| 2026-06-09 | KRW 10,190.00 | +0.89% | KRW 10,350.00 | KRW 10,390.00 | KRW 9,960.00 | 15.97K |
| 2026-06-08 | KRW 10,100.00 | -2.70% | KRW 10,380.00 | KRW 10,490.00 | KRW 9,870.00 | 24.76K |
| 2026-06-05 | KRW 10,380.00 | 0.00% | KRW 10,500.00 | KRW 10,580.00 | KRW 10,230.00 | 12.11K |
| 2026-06-04 | KRW 10,380.00 | +0.48% | KRW 10,150.00 | KRW 10,960.00 | KRW 10,030.00 | 19.35K |
| 2026-06-02 | KRW 10,330.00 | +1.27% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,920.00 | 22.83K |
| 2026-06-01 | KRW 10,200.00 | -5.12% | KRW 10,670.00 | KRW 10,750.00 | KRW 10,200.00 | 22.54K |
| 2026-05-29 | KRW 10,750.00 | -4.27% | KRW 11,230.00 | KRW 11,350.00 | KRW 10,660.00 | 17.19K |
| 2026-05-28 | KRW 11,230.00 | -2.43% | KRW 11,510.00 | KRW 11,540.00 | KRW 11,000.00 | 14.34K |
| 2026-05-27 | KRW 11,510.00 | -4.88% | KRW 12,100.00 | KRW 12,100.00 | KRW 11,500.00 | 14.68K |
| 2026-05-26 | KRW 12,100.00 | -2.42% | KRW 12,450.00 | KRW 12,500.00 | KRW 12,000.00 | 15.63K |
| 2026-05-22 | KRW 12,400.00 | +2.39% | KRW 12,300.00 | KRW 12,400.00 | KRW 12,140.00 | 5.69K |