Hwashin Precision Co., Ltd 126640
KRX · South Korea · Producer Manufacturing
KRW 3,960.00+125.00 (+3.26%)
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 3,960.00 | +3.26% | KRW 3,845.00 | KRW 3,970.00 | KRW 3,820.00 | 490.95K |
| 2026-10-01 | KRW 3,835.00 | +1.99% | KRW 3,845.00 | KRW 3,955.00 | KRW 3,790.00 | 525.00K |
| 2026-09-30 | KRW 3,760.00 | +1.08% | KRW 3,735.00 | KRW 3,870.00 | KRW 3,715.00 | 494.35K |
| 2026-09-29 | KRW 3,720.00 | -0.80% | KRW 3,740.00 | KRW 3,765.00 | KRW 3,660.00 |
| 380.38K |
| 2026-09-28 | KRW 3,750.00 | -2.34% | KRW 3,840.00 | KRW 3,925.00 | KRW 3,730.00 | 593.13K |
| 2026-09-23 | KRW 3,840.00 | -2.29% | KRW 3,935.00 | KRW 3,970.00 | KRW 3,800.00 | 557.37K |
| 2026-09-22 | KRW 3,930.00 | +0.77% | KRW 3,955.00 | KRW 4,175.00 | KRW 3,880.00 | 1.03M |
| 2026-09-21 | KRW 3,900.00 | -3.70% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,850.00 | 567.51K |
| 2026-09-18 | KRW 4,050.00 | +4.52% | KRW 4,000.00 | KRW 4,330.00 | KRW 3,900.00 | 1.62M |
| 2026-09-17 | KRW 3,875.00 | +4.17% | KRW 3,730.00 | KRW 3,950.00 | KRW 3,725.00 | 673.11K |
| 2026-09-16 | KRW 3,720.00 | +0.40% | KRW 3,705.00 | KRW 3,810.00 | KRW 3,615.00 | 482.98K |
| 2026-09-15 | KRW 3,705.00 | +0.54% | KRW 3,650.00 | KRW 3,830.00 | KRW 3,570.00 | 859.68K |
| 2026-09-14 | KRW 3,685.00 | -7.06% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,655.00 | 1.47M |
| 2026-09-11 | KRW 3,965.00 | -8.11% | KRW 4,210.00 | KRW 4,240.00 | KRW 3,900.00 | 1.77M |
| 2026-09-10 | KRW 4,315.00 | -2.15% | KRW 4,430.00 | KRW 4,445.00 | KRW 4,280.00 | 812.07K |
| 2026-09-09 | KRW 4,410.00 | -0.11% | KRW 4,415.00 | KRW 4,435.00 | KRW 4,280.00 | 1.15M |
| 2026-09-08 | KRW 4,415.00 | -2.43% | KRW 4,525.00 | KRW 4,545.00 | KRW 4,345.00 | 1.10M |
| 2026-09-07 | KRW 4,525.00 | -7.08% | KRW 4,870.00 | KRW 4,895.00 | KRW 4,510.00 | 1.74M |
| 2026-09-04 | KRW 4,870.00 | +6.56% | KRW 4,700.00 | KRW 5,100.00 | KRW 4,650.00 | 3.38M |
| 2026-09-03 | KRW 4,570.00 | -4.39% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,515.00 | 1.50M |
| 2026-09-02 | KRW 4,780.00 | +2.80% | KRW 4,465.00 | KRW 4,865.00 | KRW 4,455.00 | 1.69M |
| 2026-09-01 | KRW 4,650.00 | +1.86% | KRW 4,550.00 | KRW 4,665.00 | KRW 4,430.00 | 903.33K |
| 2026-08-31 | KRW 4,565.00 | +6.41% | KRW 4,210.00 | KRW 4,590.00 | KRW 4,160.00 | 1.23M |
| 2026-08-28 | KRW 4,290.00 | +0.94% | KRW 4,265.00 | KRW 4,360.00 | KRW 4,170.00 | 560.93K |
| 2026-08-27 | KRW 4,250.00 | 0.00% | KRW 4,230.00 | KRW 4,405.00 | KRW 4,120.00 | 1.06M |
| 2026-08-26 | KRW 4,250.00 | -6.59% | KRW 4,490.00 | KRW 4,540.00 | KRW 4,230.00 | 1.20M |
| 2026-08-25 | KRW 4,550.00 | +4.60% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,350.00 | 1.38M |
| 2026-08-24 | KRW 4,350.00 | -4.61% | KRW 4,630.00 | KRW 4,645.00 | KRW 4,290.00 | 1.31M |
| 2026-08-21 | KRW 4,560.00 | +0.55% | KRW 4,450.00 | KRW 4,580.00 | KRW 4,225.00 | 2.51M |
| 2026-08-20 | KRW 4,535.00 | -15.71% | KRW 5,510.00 | KRW 5,540.00 | KRW 4,530.00 | 8.33M |
| 2026-08-19 | KRW 5,380.00 | +29.79% | KRW 4,450.00 | KRW 5,380.00 | KRW 4,350.00 | 11.79M |
| 2026-08-18 | KRW 4,145.00 | -6.12% | KRW 4,480.00 | KRW 4,555.00 | KRW 4,100.00 | 1.50M |
| 2026-08-14 | KRW 4,415.00 | +6.39% | KRW 4,200.00 | KRW 4,750.00 | KRW 4,160.00 | 5.80M |
| 2026-08-13 | KRW 4,150.00 | +1.97% | KRW 4,095.00 | KRW 4,260.00 | KRW 4,050.00 | 986.93K |
| 2026-08-12 | KRW 4,070.00 | -1.93% | KRW 4,160.00 | KRW 4,160.00 | KRW 3,990.00 | 757.88K |
| 2026-08-11 | KRW 4,150.00 | +0.85% | KRW 4,050.00 | KRW 4,310.00 | KRW 3,975.00 | 966.83K |
| 2026-08-10 | KRW 4,115.00 | +5.65% | KRW 3,910.00 | KRW 4,120.00 | KRW 3,800.00 | 1.06M |
| 2026-08-07 | KRW 3,895.00 | -2.75% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,730.00 | 1.19M |
| 2026-08-06 | KRW 4,005.00 | -10.00% | KRW 4,380.00 | KRW 4,435.00 | KRW 3,905.00 | 1.58M |
| 2026-08-05 | KRW 4,450.00 | +6.71% | KRW 4,240.00 | KRW 4,550.00 | KRW 4,170.00 | 1.99M |
| 2026-08-04 | KRW 4,170.00 | +3.99% | KRW 4,065.00 | KRW 4,175.00 | KRW 3,955.00 | 920.31K |
| 2026-08-03 | KRW 4,010.00 | +2.56% | KRW 3,900.00 | KRW 4,230.00 | KRW 3,840.00 | 1.36M |
| 2026-07-31 | KRW 3,910.00 | +4.83% | KRW 3,900.00 | KRW 4,025.00 | KRW 3,810.00 | 1.08M |
| 2026-07-30 | KRW 3,730.00 | -2.36% | KRW 3,820.00 | KRW 3,980.00 | KRW 3,700.00 | 606.61K |
| 2026-07-29 | KRW 3,820.00 | +1.06% | KRW 3,910.00 | KRW 4,030.00 | KRW 3,590.00 | 1.40M |
| 2026-07-28 | KRW 3,780.00 | -10.11% | KRW 4,090.00 | KRW 4,170.00 | KRW 3,765.00 | 971.56K |
| 2026-07-27 | KRW 4,205.00 | +5.39% | KRW 4,070.00 | KRW 4,290.00 | KRW 3,850.00 | 909.33K |
| 2026-07-24 | KRW 3,990.00 | -2.68% | KRW 4,040.00 | KRW 4,090.00 | KRW 3,720.00 | 1.11M |
| 2026-07-23 | KRW 4,100.00 | +4.86% | KRW 3,950.00 | KRW 4,400.00 | KRW 3,950.00 | 1.82M |
| 2026-07-22 | KRW 3,910.00 | +10.61% | KRW 3,800.00 | KRW 4,255.00 | KRW 3,750.00 | 3.00M |
| 2026-07-21 | KRW 3,535.00 | -0.70% | KRW 3,475.00 | KRW 3,640.00 | KRW 3,315.00 | 1.14M |
| 2026-07-20 | KRW 3,560.00 | -17.21% | KRW 4,035.00 | KRW 4,085.00 | KRW 3,450.00 | 2.04M |
| 2026-07-16 | KRW 4,300.00 | +7.10% | KRW 3,870.00 | KRW 4,300.00 | KRW 3,780.00 | 1.25M |
| 2026-07-15 | KRW 4,015.00 | +2.29% | KRW 3,935.00 | KRW 4,095.00 | KRW 3,895.00 | 995.87K |
| 2026-07-14 | KRW 3,925.00 | +2.75% | KRW 3,800.00 | KRW 4,020.00 | KRW 3,670.00 | 1.13M |
| 2026-07-13 | KRW 3,820.00 | -4.74% | KRW 3,990.00 | KRW 4,205.00 | KRW 3,790.00 | 1.38M |
| 2026-07-10 | KRW 4,010.00 | +9.26% | KRW 3,735.00 | KRW 4,215.00 | KRW 3,710.00 | 2.33M |
| 2026-07-09 | KRW 3,670.00 | +1.94% | KRW 3,510.00 | KRW 3,775.00 | KRW 3,510.00 | 1.09M |
| 2026-07-08 | KRW 3,600.00 | -1.77% | KRW 3,700.00 | KRW 3,840.00 | KRW 3,540.00 | 1.40M |
| 2026-07-07 | KRW 3,665.00 | -7.10% | KRW 3,820.00 | KRW 3,915.00 | KRW 3,580.00 | 1.46M |
| 2026-07-06 | KRW 3,945.00 | -1.99% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,830.00 | 1.21M |
| 2026-07-03 | KRW 4,025.00 | -1.11% | KRW 4,070.00 | KRW 4,195.00 | KRW 3,700.00 | 2.64M |
| 2026-07-02 | KRW 4,070.00 | 0.00% | KRW 3,940.00 | KRW 4,690.00 | KRW 3,760.00 | 9.65M |
| 2026-07-01 | KRW 4,070.00 | -8.54% | KRW 4,350.00 | KRW 4,430.00 | KRW 3,995.00 | 3.35M |
| 2026-06-30 | KRW 4,450.00 | -2.52% | KRW 4,815.00 | KRW 5,000.00 | KRW 4,205.00 | 11.57M |
| 2026-06-29 | KRW 4,565.00 | +29.87% | KRW 3,710.00 | KRW 4,565.00 | KRW 3,665.00 | 6.56M |
| 2026-06-26 | KRW 3,515.00 | -16.31% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,380.00 | 4.29M |
| 2026-06-25 | KRW 4,200.00 | -10.35% | KRW 4,585.00 | KRW 4,665.00 | KRW 3,890.00 | 3.26M |
| 2026-06-24 | KRW 4,685.00 | +6.48% | KRW 4,420.00 | KRW 4,685.00 | KRW 4,155.00 | 3.52M |
| 2026-06-23 | KRW 4,400.00 | -7.07% | KRW 4,790.00 | KRW 4,875.00 | KRW 3,950.00 | 4.39M |
| 2026-06-22 | KRW 4,735.00 | -16.64% | KRW 5,210.00 | KRW 5,390.00 | KRW 4,435.00 | 6.78M |
| 2026-06-19 | KRW 5,680.00 | -1.22% | KRW 6,090.00 | KRW 6,530.00 | KRW 5,230.00 | 16.04M |
| 2026-06-18 | KRW 5,750.00 | -18.56% | KRW 6,700.00 | KRW 6,910.00 | KRW 5,260.00 | 9.51M |
| 2026-06-17 | KRW 7,060.00 | +3.37% | KRW 7,370.00 | KRW 7,880.00 | KRW 6,250.00 | 17.03M |
| 2026-06-16 | KRW 6,830.00 | +29.85% | KRW 6,830.00 | KRW 6,830.00 | KRW 5,910.00 | 20.08M |
| 2026-06-15 | KRW 5,260.00 | +7.46% | KRW 5,050.00 | KRW 5,740.00 | KRW 4,650.00 | 14.35M |
| 2026-06-12 | KRW 4,895.00 | +6.18% | KRW 4,710.00 | KRW 5,390.00 | KRW 4,170.00 | 22.11M |
| 2026-06-11 | KRW 4,610.00 | +4.06% | KRW 5,750.00 | KRW 5,750.00 | KRW 4,475.00 | 42.58M |
| 2026-06-10 | KRW 4,430.00 | +29.91% | KRW 3,595.00 | KRW 4,430.00 | KRW 3,410.00 | 1.23K |
| 2026-06-09 | KRW 3,410.00 | +29.90% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,255.00 | 6.84M |
| 2026-06-08 | KRW 2,625.00 | +29.95% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,625.00 | 2.32M |
| 2026-06-05 | KRW 2,020.00 | +1.00% | KRW 1,980.00 | KRW 2,090.00 | KRW 1,803.00 | 714.57K |
| 2026-06-04 | KRW 2,000.00 | +4.44% | KRW 1,900.00 | KRW 2,085.00 | KRW 1,860.00 | 602.38K |
| 2026-06-02 | KRW 1,915.00 | -6.36% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,851.00 | 756.95K |
| 2026-06-01 | KRW 2,045.00 | -9.51% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,025.00 | 1.25M |
| 2026-05-29 | KRW 2,260.00 | +5.61% | KRW 2,080.00 | KRW 2,320.00 | KRW 2,050.00 | 2.20M |
| 2026-05-28 | KRW 2,140.00 | +9.02% | KRW 1,975.00 | KRW 2,280.00 | KRW 1,973.00 | 4.73M |
| 2026-05-27 | KRW 1,963.00 | +6.74% | KRW 1,839.00 | KRW 1,963.00 | KRW 1,800.00 | 817.67K |
| 2026-05-26 | KRW 1,839.00 | 0.00% | KRW 1,845.00 | KRW 1,894.00 | KRW 1,795.00 | 515.90K |
| 2026-05-22 | KRW 1,839.00 | +0.77% | KRW 1,869.00 | KRW 1,869.00 | KRW 1,772.00 | 336.64K |