Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,379.62 -6.31 (-0.19%) Nikkei
27,682.75 -10.90 (-0.04%) Hang Seng
21,285.84 +63.68 (+0.30%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,931.65 +155.70 (+0.68%) CMC Crypto 200
526.57 +1.43 (+0.27%)
Hwasung Industrial Co., Ltd. (002460.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 02:49PM KST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 10,820.00 | 10,880.00 | 10,690.00 | 10,800.00 | 10,800.00 | 24,764 |
| 06 Feb 2023 | 10,770.00 | 10,840.00 | 10,670.00 | 11,010.00 | 11,010.00 | 760 |
| 03 Feb 2023 | 10,950.00 | 10,950.00 | 10,720.00 | 10,700.00 | 10,700.00 | 25,444 |
| 02 Feb 2023 | 11,230.00 | 11,230.00 | 10,810.00 | 10,860.00 | 10,860.00 | 213 |
| 01 Feb 2023 | 11,060.00 | 11,150.00 | 10,910.00 | 10,950.00 | 10,950.00 | 176 |
| 31 Jan 2023 | 10,850.00 | 10,980.00 | 10,650.00 | 10,900.00 | 10,900.00 | 32,493 |
| 30 Jan 2023 | 11,070.00 | 11,090.00 | 10,870.00 | 10,870.00 | 10,870.00 | 30,649 |
| 27 Jan 2023 | 10,770.00 | 11,130.00 | 10,740.00 | 11,070.00 | 11,070.00 | 176 |
| 26 Jan 2023 | 10,870.00 | 10,920.00 | 10,750.00 | 10,770.00 | 10,770.00 | 21,652 |
| 25 Jan 2023 | 10,850.00 | 10,900.00 | 10,750.00 | 10,860.00 | 10,860.00 | 392 |
| 20 Jan 2023 | 10,700.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 13,229 |
| 19 Jan 2023 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 25,723 |
| 18 Jan 2023 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 22,346 |
| 17 Jan 2023 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 39,654 |
| 16 Jan 2023 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 28,583 |
| 13 Jan 2023 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 22,049 |
| 12 Jan 2023 | 11,200.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 27,125 |
| 11 Jan 2023 | 11,000.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 34,652 |
| 10 Jan 2023 | 10,800.00 | 11,100.00 | 10,800.00 | 10,950.00 | 10,950.00 | 47,034 |
| 09 Jan 2023 | 10,850.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 45,948 |
| 06 Jan 2023 | 10,850.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 24,078 |
| 05 Jan 2023 | 10,550.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 52,078 |
| 04 Jan 2023 | 10,200.00 | 10,700.00 | 10,200.00 | 10,650.00 | 10,650.00 | 17,537 |
| 03 Jan 2023 | 10,100.00 | 10,400.00 | 9,820.00 | 10,350.00 | 10,350.00 | 48,542 |
| 02 Jan 2023 | 10,400.00 | 10,550.00 | 10,100.00 | 10,150.00 | 10,150.00 | 37,318 |
| 29 Dec 2022 | 10,400.00 | 10,550.00 | 10,100.00 | 10,500.00 | 10,500.00 | 44,011 |
| 28 Dec 2022 | 10,950.00 | 10,950.00 | 10,500.00 | 10,550.00 | 10,550.00 | 80,631 |
| 27 Dec 2022 | 11,050.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 89,828 |
| 26 Dec 2022 | 10,850.00 | 11,100.00 | 10,750.00 | 11,000.00 | 11,000.00 | 61,596 |
| 23 Dec 2022 | 11,000.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 58,210 |
| 22 Dec 2022 | 11,000.00 | 11,550.00 | 11,000.00 | 11,100.00 | 11,100.00 | 37,255 |
| 21 Dec 2022 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 52,212 |
| 20 Dec 2022 | 11,500.00 | 11,550.00 | 10,950.00 | 11,000.00 | 11,000.00 | 127,105 |
| 19 Dec 2022 | 11,700.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | 43,206 |
| 16 Dec 2022 | 11,750.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 36,000 |
| 15 Dec 2022 | 11,900.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 45,769 |
| 14 Dec 2022 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 46,874 |
| 13 Dec 2022 | 11,950.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 46,097 |
| 12 Dec 2022 | 11,850.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 42,043 |
| 09 Dec 2022 | 11,950.00 | 12,150.00 | 11,900.00 | 12,050.00 | 12,050.00 | 49,065 |
| 08 Dec 2022 | 12,100.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | 47,563 |
| 07 Dec 2022 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 12,050.00 | 67,580 |
| 06 Dec 2022 | 12,650.00 | 12,750.00 | 12,250.00 | 12,300.00 | 12,300.00 | 64,358 |
| 05 Dec 2022 | 13,450.00 | 13,450.00 | 12,600.00 | 12,800.00 | 12,800.00 | 113,036 |
| 02 Dec 2022 | 13,850.00 | 14,050.00 | 13,200.00 | 13,200.00 | 13,200.00 | 344,129 |
| 01 Dec 2022 | 13,000.00 | 13,650.00 | 12,700.00 | 13,600.00 | 13,600.00 | 337,477 |
| 30 Nov 2022 | 12,700.00 | 12,900.00 | 12,450.00 | 12,850.00 | 12,850.00 | 102,809 |
| 29 Nov 2022 | 12,750.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 129,428 |
| 28 Nov 2022 | 12,300.00 | 13,150.00 | 12,050.00 | 13,050.00 | 13,050.00 | 489,735 |
| 25 Nov 2022 | 11,700.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,900.00 | 72,618 |
| 24 Nov 2022 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 21,691 |
| 23 Nov 2022 | 11,750.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 21,635 |
| 22 Nov 2022 | 11,350.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 32,947 |
| 21 Nov 2022 | 11,600.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 32,237 |
| 18 Nov 2022 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | 23,405 |
| 17 Nov 2022 | 11,750.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | 38,358 |
| 16 Nov 2022 | 11,650.00 | 12,050.00 | 11,550.00 | 11,750.00 | 11,750.00 | 61,513 |
| 15 Nov 2022 | 11,600.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,600.00 | 35,394 |
| 14 Nov 2022 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 80,139 |
| 11 Nov 2022 | 11,600.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 69,747 |
| 10 Nov 2022 | 11,400.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 28,571 |
| 09 Nov 2022 | 11,350.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 38,322 |
| 08 Nov 2022 | 11,200.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 55,647 |
| 07 Nov 2022 | 11,050.00 | 11,150.00 | 10,950.00 | 11,100.00 | 11,100.00 | 35,583 |
| 04 Nov 2022 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 8,369 |
| 03 Nov 2022 | 10,900.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 15,248 |
| 02 Nov 2022 | 11,150.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | 30,843 |
| 01 Nov 2022 | 11,150.00 | 11,200.00 | 10,650.00 | 11,150.00 | 11,150.00 | 88,062 |
| 31 Oct 2022 | 11,150.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 51,822 |
| 28 Oct 2022 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 16,531 |
| 27 Oct 2022 | 10,950.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,150.00 | 21,874 |
| 26 Oct 2022 | 11,150.00 | 11,250.00 | 10,950.00 | 11,000.00 | 11,000.00 | 29,835 |
| 25 Oct 2022 | 11,100.00 | 11,350.00 | 11,050.00 | 11,200.00 | 11,200.00 | 26,690 |
| 24 Oct 2022 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 21,315 |
| 21 Oct 2022 | 11,150.00 | 11,500.00 | 11,000.00 | 11,050.00 | 11,050.00 | 24,178 |
| 20 Oct 2022 | 11,300.00 | 11,450.00 | 11,150.00 | 11,200.00 | 11,200.00 | 9,230 |
| 19 Oct 2022 | 11,500.00 | 11,700.00 | 11,300.00 | 11,450.00 | 11,450.00 | 20,823 |
| 18 Oct 2022 | 11,450.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 19,649 |
| 17 Oct 2022 | 11,050.00 | 11,350.00 | 11,000.00 | 11,300.00 | 11,300.00 | 12,807 |
| 14 Oct 2022 | 11,000.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 34,141 |
| 13 Oct 2022 | 11,250.00 | 11,400.00 | 10,750.00 | 11,000.00 | 11,000.00 | 47,772 |
| 12 Oct 2022 | 11,000.00 | 11,450.00 | 10,950.00 | 11,450.00 | 11,450.00 | 26,373 |
| 11 Oct 2022 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 30,461 |
| 07 Oct 2022 | 11,800.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | 10,232 |
| 06 Oct 2022 | 11,850.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 16,044 |
| 05 Oct 2022 | 12,200.00 | 12,300.00 | 11,650.00 | 11,750.00 | 11,750.00 | 19,793 |
| 04 Oct 2022 | 11,750.00 | 12,250.00 | 11,700.00 | 12,100.00 | 12,100.00 | 41,393 |
| 30 Sept 2022 | 11,750.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,850.00 | 16,157 |
| 29 Sept 2022 | 12,000.00 | 12,300.00 | 11,750.00 | 11,800.00 | 11,800.00 | 36,289 |
| 28 Sept 2022 | 12,300.00 | 12,650.00 | 11,800.00 | 11,800.00 | 11,800.00 | 68,274 |
| 27 Sept 2022 | 12,300.00 | 13,200.00 | 12,000.00 | 12,500.00 | 12,500.00 | 82,665 |
| 26 Sept 2022 | 12,650.00 | 13,000.00 | 12,150.00 | 12,650.00 | 12,650.00 | 67,152 |
| 23 Sept 2022 | 13,350.00 | 13,550.00 | 12,750.00 | 12,850.00 | 12,850.00 | 85,751 |
| 22 Sept 2022 | 13,300.00 | 13,650.00 | 13,200.00 | 13,650.00 | 13,650.00 | 12,892 |
| 21 Sept 2022 | 13,650.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 12,159 |
| 20 Sept 2022 | 13,200.00 | 13,900.00 | 13,200.00 | 13,650.00 | 13,650.00 | 41,930 |
| 19 Sept 2022 | 13,550.00 | 13,700.00 | 13,250.00 | 13,300.00 | 13,300.00 | 31,739 |
| 16 Sept 2022 | 13,900.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 33,492 |
| 15 Sept 2022 | 14,050.00 | 14,250.00 | 13,950.00 | 13,950.00 | 13,950.00 | 17,648 |
| 14 Sept 2022 | 13,800.00 | 14,250.00 | 13,650.00 | 14,150.00 | 14,150.00 | 27,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
