Singapore markets close in 2 hours 51 minutes

Hwasung Industrial Co., Ltd. (002460.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
10,800.00-20.00 (-0.18%)
At close: 02:49PM KST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202310,820.0010,880.0010,690.0010,800.0010,800.0024,764
06 Feb 202310,770.0010,840.0010,670.0011,010.0011,010.00760
03 Feb 202310,950.0010,950.0010,720.0010,700.0010,700.0025,444
02 Feb 202311,230.0011,230.0010,810.0010,860.0010,860.00213
01 Feb 202311,060.0011,150.0010,910.0010,950.0010,950.00176
31 Jan 202310,850.0010,980.0010,650.0010,900.0010,900.0032,493
30 Jan 202311,070.0011,090.0010,870.0010,870.0010,870.0030,649
27 Jan 202310,770.0011,130.0010,740.0011,070.0011,070.00176
26 Jan 202310,870.0010,920.0010,750.0010,770.0010,770.0021,652
25 Jan 202310,850.0010,900.0010,750.0010,860.0010,860.00392
20 Jan 202310,700.0010,850.0010,600.0010,850.0010,850.0013,229
19 Jan 202310,700.0010,700.0010,600.0010,700.0010,700.0025,723
18 Jan 202310,850.0010,850.0010,650.0010,750.0010,750.0022,346
17 Jan 202311,100.0011,100.0010,850.0010,850.0010,850.0039,654
16 Jan 202311,100.0011,200.0011,000.0011,050.0011,050.0028,583
13 Jan 202311,100.0011,200.0011,000.0011,100.0011,100.0022,049
12 Jan 202311,200.0011,200.0010,950.0011,100.0011,100.0027,125
11 Jan 202311,000.0011,200.0011,000.0011,150.0011,150.0034,652
10 Jan 202310,800.0011,100.0010,800.0010,950.0010,950.0047,034
09 Jan 202310,850.0011,000.0010,650.0010,800.0010,800.0045,948
06 Jan 202310,850.0010,950.0010,700.0010,900.0010,900.0024,078
05 Jan 202310,550.0010,950.0010,550.0010,850.0010,850.0052,078
04 Jan 202310,200.0010,700.0010,200.0010,650.0010,650.0017,537
03 Jan 202310,100.0010,400.009,820.0010,350.0010,350.0048,542
02 Jan 202310,400.0010,550.0010,100.0010,150.0010,150.0037,318
29 Dec 202210,400.0010,550.0010,100.0010,500.0010,500.0044,011
28 Dec 202210,950.0010,950.0010,500.0010,550.0010,550.0080,631
27 Dec 202211,050.0011,350.0011,000.0011,250.0011,250.0089,828
26 Dec 202210,850.0011,100.0010,750.0011,000.0011,000.0061,596
23 Dec 202211,000.0011,050.0010,700.0010,800.0010,800.0058,210
22 Dec 202211,000.0011,550.0011,000.0011,100.0011,100.0037,255
21 Dec 202211,000.0011,100.0010,900.0010,950.0010,950.0052,212
20 Dec 202211,500.0011,550.0010,950.0011,000.0011,000.00127,105
19 Dec 202211,700.0011,750.0011,550.0011,550.0011,550.0043,206
16 Dec 202211,750.0011,900.0011,650.0011,800.0011,800.0036,000
15 Dec 202211,900.0012,050.0011,800.0011,950.0011,950.0045,769
14 Dec 202211,800.0012,000.0011,700.0011,900.0011,900.0046,874
13 Dec 202211,950.0011,950.0011,700.0011,700.0011,700.0046,097
12 Dec 202211,850.0012,050.0011,850.0012,000.0012,000.0042,043
09 Dec 202211,950.0012,150.0011,900.0012,050.0012,050.0049,065
08 Dec 202212,100.0012,150.0011,800.0011,950.0011,950.0047,563
07 Dec 202212,100.0012,300.0011,950.0012,050.0012,050.0067,580
06 Dec 202212,650.0012,750.0012,250.0012,300.0012,300.0064,358
05 Dec 202213,450.0013,450.0012,600.0012,800.0012,800.00113,036
02 Dec 202213,850.0014,050.0013,200.0013,200.0013,200.00344,129
01 Dec 202213,000.0013,650.0012,700.0013,600.0013,600.00337,477
30 Nov 202212,700.0012,900.0012,450.0012,850.0012,850.00102,809
29 Nov 202212,750.0012,800.0012,350.0012,600.0012,600.00129,428
28 Nov 202212,300.0013,150.0012,050.0013,050.0013,050.00489,735
25 Nov 202211,700.0011,900.0011,550.0011,900.0011,900.0072,618
24 Nov 202211,700.0011,800.0011,600.0011,700.0011,700.0021,691
23 Nov 202211,750.0011,750.0011,500.0011,650.0011,650.0021,635
22 Nov 202211,350.0011,650.0011,300.0011,550.0011,550.0032,947
21 Nov 202211,600.0011,650.0011,350.0011,400.0011,400.0032,237
18 Nov 202211,750.0011,750.0011,550.0011,550.0011,550.0023,405
17 Nov 202211,750.0011,900.0011,650.0011,700.0011,700.0038,358
16 Nov 202211,650.0012,050.0011,550.0011,750.0011,750.0061,513
15 Nov 202211,600.0011,650.0011,400.0011,600.0011,600.0035,394
14 Nov 202211,400.0011,700.0011,400.0011,500.0011,500.0080,139
11 Nov 202211,600.0011,750.0011,300.0011,350.0011,350.0069,747
10 Nov 202211,400.0011,550.0011,300.0011,450.0011,450.0028,571
09 Nov 202211,350.0011,400.0011,150.0011,400.0011,400.0038,322
08 Nov 202211,200.0011,350.0011,050.0011,150.0011,150.0055,647
07 Nov 202211,050.0011,150.0010,950.0011,100.0011,100.0035,583
04 Nov 202210,800.0011,000.0010,800.0011,000.0011,000.008,369
03 Nov 202210,900.0011,050.0010,800.0010,900.0010,900.0015,248
02 Nov 202211,150.0011,150.0010,950.0010,950.0010,950.0030,843
01 Nov 202211,150.0011,200.0010,650.0011,150.0011,150.0088,062
31 Oct 202211,150.0011,200.0010,950.0011,050.0011,050.0051,822
28 Oct 202211,100.0011,200.0011,000.0011,050.0011,050.0016,531
27 Oct 202210,950.0011,200.0010,950.0011,150.0011,150.0021,874
26 Oct 202211,150.0011,250.0010,950.0011,000.0011,000.0029,835
25 Oct 202211,100.0011,350.0011,050.0011,200.0011,200.0026,690
24 Oct 202211,050.0011,300.0011,050.0011,100.0011,100.0021,315
21 Oct 202211,150.0011,500.0011,000.0011,050.0011,050.0024,178
20 Oct 202211,300.0011,450.0011,150.0011,200.0011,200.009,230
19 Oct 202211,500.0011,700.0011,300.0011,450.0011,450.0020,823
18 Oct 202211,450.0011,500.0011,250.0011,450.0011,450.0019,649
17 Oct 202211,050.0011,350.0011,000.0011,300.0011,300.0012,807
14 Oct 202211,000.0011,450.0011,000.0011,200.0011,200.0034,141
13 Oct 202211,250.0011,400.0010,750.0011,000.0011,000.0047,772
12 Oct 202211,000.0011,450.0010,950.0011,450.0011,450.0026,373
11 Oct 202211,500.0011,500.0011,000.0011,200.0011,200.0030,461
07 Oct 202211,800.0011,950.0011,750.0011,800.0011,800.0010,232
06 Oct 202211,850.0012,000.0011,750.0011,900.0011,900.0016,044
05 Oct 202212,200.0012,300.0011,650.0011,750.0011,750.0019,793
04 Oct 202211,750.0012,250.0011,700.0012,100.0012,100.0041,393
30 Sept 202211,750.0012,000.0011,550.0011,850.0011,850.0016,157
29 Sept 202212,000.0012,300.0011,750.0011,800.0011,800.0036,289
28 Sept 202212,300.0012,650.0011,800.0011,800.0011,800.0068,274
27 Sept 202212,300.0013,200.0012,000.0012,500.0012,500.0082,665
26 Sept 202212,650.0013,000.0012,150.0012,650.0012,650.0067,152
23 Sept 202213,350.0013,550.0012,750.0012,850.0012,850.0085,751
22 Sept 202213,300.0013,650.0013,200.0013,650.0013,650.0012,892
21 Sept 202213,650.0013,750.0013,500.0013,650.0013,650.0012,159
20 Sept 202213,200.0013,900.0013,200.0013,650.0013,650.0041,930
19 Sept 202213,550.0013,700.0013,250.0013,300.0013,300.0031,739
16 Sept 202213,900.0014,000.0013,600.0013,650.0013,650.0033,492
15 Sept 202214,050.0014,250.0013,950.0013,950.0013,950.0017,648
14 Sept 202213,800.0014,250.0013,650.0014,150.0014,150.0027,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...