HWASHIN CO.,Ltd (KRX:010690)
South Korea
· Delayed Price · Currency is KRW 8,980.00
+160.00 (1.81%)
Last updated: Dec 5, 2025, 10:21 AM KST
HWASHIN CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,810.00 | 9,350.00 | 8,750.00 | 9,200.00 | 9,200.00 | 4.31% | 1,130,583 |
| Dec 4, 2025 | 8,750.00 | 8,920.00 | 8,680.00 | 8,820.00 | 8,820.00 | 1.50% | 541,862 |
| Dec 3, 2025 | 8,370.00 | 8,710.00 | 8,310.00 | 8,690.00 | 8,690.00 | 3.70% | 466,388 |
| Dec 2, 2025 | 8,120.00 | 8,420.00 | 8,120.00 | 8,380.00 | 8,380.00 | 3.71% | 371,999 |
| Dec 1, 2025 | 8,150.00 | 8,250.00 | 8,060.00 | 8,080.00 | 8,080.00 | -0.86% | 159,684 |
| Nov 28, 2025 | 8,000.00 | 8,390.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.26% | 509,025 |
| Nov 27, 2025 | 7,830.00 | 8,040.00 | 7,760.00 | 7,970.00 | 7,970.00 | 1.53% | 118,470 |
| Nov 26, 2025 | 7,580.00 | 7,850.00 | 7,540.00 | 7,850.00 | 7,850.00 | 3.97% | 114,780 |
| Nov 25, 2025 | 7,640.00 | 7,700.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.53% | 95,656 |
| Nov 24, 2025 | 7,630.00 | 7,720.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.26% | 116,517 |
| Nov 21, 2025 | 7,600.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,570.00 | -2.95% | 121,397 |
| Nov 20, 2025 | 7,700.00 | 7,840.00 | 7,650.00 | 7,800.00 | 7,800.00 | 1.96% | 91,400 |
| Nov 19, 2025 | 7,700.00 | 7,770.00 | 7,560.00 | 7,650.00 | 7,650.00 | -0.13% | 153,159 |
| Nov 18, 2025 | 7,990.00 | 8,000.00 | 7,660.00 | 7,660.00 | 7,660.00 | -4.73% | 276,952 |
| Nov 17, 2025 | 8,190.00 | 8,220.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.86% | 181,741 |
| Nov 14, 2025 | 8,000.00 | 8,220.00 | 7,960.00 | 8,110.00 | 8,110.00 | -0.49% | 145,213 |
| Nov 13, 2025 | 8,220.00 | 8,240.00 | 8,090.00 | 8,150.00 | 8,150.00 | -1.33% | 114,244 |
| Nov 12, 2025 | 8,100.00 | 8,270.00 | 8,050.00 | 8,260.00 | 8,260.00 | 1.98% | 125,924 |
| Nov 11, 2025 | 8,060.00 | 8,210.00 | 7,990.00 | 8,100.00 | 8,100.00 | 0.62% | 132,176 |
| Nov 10, 2025 | 7,740.00 | 8,130.00 | 7,740.00 | 8,050.00 | 8,050.00 | 4.01% | 179,951 |
| Nov 7, 2025 | 7,750.00 | 7,910.00 | 7,630.00 | 7,740.00 | 7,740.00 | -2.76% | 227,552 |
| Nov 6, 2025 | 8,090.00 | 8,090.00 | 7,830.00 | 7,960.00 | 7,960.00 | - | 167,765 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,760.00 | 7,960.00 | 7,960.00 | -2.93% | 331,304 |
| Nov 4, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 377,461 |
| Nov 3, 2025 | 8,860.00 | 8,870.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.63% | 471,535 |
| Oct 31, 2025 | 8,700.00 | 9,070.00 | 8,660.00 | 8,820.00 | 8,820.00 | 2.08% | 877,908 |
| Oct 30, 2025 | 9,510.00 | 9,520.00 | 8,620.00 | 8,640.00 | 8,640.00 | -2.26% | 1,385,556 |
| Oct 29, 2025 | 8,900.00 | 8,930.00 | 8,730.00 | 8,840.00 | 8,840.00 | - | 348,872 |
| Oct 28, 2025 | 8,760.00 | 8,840.00 | 8,620.00 | 8,840.00 | 8,840.00 | 0.34% | 263,903 |
| Oct 27, 2025 | 8,820.00 | 8,920.00 | 8,700.00 | 8,810.00 | 8,810.00 | -0.23% | 328,670 |
| Oct 24, 2025 | 8,700.00 | 8,840.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.61% | 319,540 |
| Oct 23, 2025 | 8,820.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,690.00 | -2.69% | 298,172 |
| Oct 22, 2025 | 8,970.00 | 8,970.00 | 8,590.00 | 8,930.00 | 8,930.00 | 2.41% | 427,403 |
| Oct 21, 2025 | 8,730.00 | 9,080.00 | 8,650.00 | 8,720.00 | 8,720.00 | 0.23% | 1,015,172 |
| Oct 20, 2025 | 8,790.00 | 8,830.00 | 8,380.00 | 8,700.00 | 8,700.00 | 1.16% | 571,316 |
| Oct 17, 2025 | 8,400.00 | 8,740.00 | 8,340.00 | 8,600.00 | 8,600.00 | 2.14% | 811,481 |
| Oct 16, 2025 | 8,680.00 | 8,800.00 | 8,330.00 | 8,420.00 | 8,420.00 | 3.95% | 1,487,722 |
| Oct 15, 2025 | 8,010.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.50% | 134,813 |
| Oct 14, 2025 | 7,810.00 | 8,150.00 | 7,810.00 | 8,060.00 | 8,060.00 | 3.87% | 300,617 |
| Oct 13, 2025 | 7,720.00 | 7,840.00 | 7,630.00 | 7,760.00 | 7,760.00 | -0.51% | 105,808 |
| Oct 10, 2025 | 7,910.00 | 8,100.00 | 7,710.00 | 7,800.00 | 7,800.00 | -1.39% | 142,165 |
| Oct 2, 2025 | 7,760.00 | 8,000.00 | 7,760.00 | 7,910.00 | 7,910.00 | 2.06% | 124,618 |
| Oct 1, 2025 | 7,740.00 | 7,800.00 | 7,685.00 | 7,750.00 | 7,750.00 | 0.13% | 84,211 |
| Sep 30, 2025 | 7,770.00 | 7,820.00 | 7,730.00 | 7,740.00 | 7,740.00 | -0.39% | 80,418 |
| Sep 29, 2025 | 7,770.00 | 7,830.00 | 7,760.00 | 7,770.00 | 7,770.00 | 0.13% | 77,787 |
| Sep 26, 2025 | 7,940.00 | 7,940.00 | 7,740.00 | 7,760.00 | 7,760.00 | -2.27% | 152,440 |
| Sep 25, 2025 | 7,970.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,940.00 | -0.63% | 116,419 |
| Sep 24, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 7,990.00 | 7,990.00 | -1.48% | 165,753 |
| Sep 23, 2025 | 8,100.00 | 8,170.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.62% | 103,180 |
| Sep 22, 2025 | 8,130.00 | 8,160.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 176,089 |