Singapore markets open in 8 hours 36 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
10,550.00-250.00 (-2.31%)
At close: 03:30PM KST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202310,800.0010,800.0010,550.0010,550.0010,550.0018,765
28 Nov 202310,930.0010,990.0010,710.0010,800.0010,800.0016,657
27 Nov 202310,990.0010,990.0010,760.0010,930.0010,930.0018,113
24 Nov 202310,690.0010,970.0010,690.0010,930.0010,930.0034,121
23 Nov 202310,800.0010,810.0010,690.0010,690.0010,690.0022,660
22 Nov 202310,730.0010,770.0010,660.0010,760.0010,760.0019,829
21 Nov 202310,570.0010,740.0010,470.0010,700.0010,700.0018,848
20 Nov 202310,450.0010,610.0010,420.0010,530.0010,530.0017,141
17 Nov 202310,570.0010,670.0010,480.0010,540.0010,540.0022,685
16 Nov 202310,240.0010,720.0010,090.0010,620.0010,620.0050,683
15 Nov 202310,090.0010,260.009,990.0010,230.0010,230.0035,367
14 Nov 20239,860.009,960.009,860.009,960.009,960.007,494
13 Nov 20239,890.009,970.009,790.009,900.009,900.009,323
10 Nov 20239,880.009,900.009,770.009,890.009,890.0012,233
09 Nov 20239,890.009,890.009,800.009,880.009,880.008,674
08 Nov 20239,890.009,940.009,750.009,820.009,820.0013,020
07 Nov 20239,920.0010,000.009,790.009,860.009,860.0023,994
06 Nov 202310,000.0010,050.009,880.009,940.009,940.0022,177
03 Nov 20239,960.009,960.009,870.009,900.009,900.0021,366
02 Nov 20239,800.009,930.009,800.009,900.009,900.005,986
01 Nov 20239,700.009,830.009,700.009,720.009,720.008,465
31 Oct 20239,810.009,930.009,670.009,730.009,730.0021,976
30 Oct 20239,860.009,910.009,780.009,870.009,870.009,387
27 Oct 20239,900.009,950.009,850.009,860.009,860.0010,284
26 Oct 20239,950.009,980.009,780.009,900.009,900.0025,491
25 Oct 202310,130.0010,130.009,990.0010,000.0010,000.0012,983
24 Oct 202310,000.0010,100.009,950.0010,100.0010,100.0015,469
23 Oct 202310,000.0010,100.009,960.0010,090.0010,090.0011,229
20 Oct 202310,190.0010,190.009,900.0010,100.0010,100.0029,142
19 Oct 202310,280.0010,290.0010,050.0010,200.0010,200.0013,002
18 Oct 202310,270.0010,300.0010,240.0010,260.0010,260.004,166
17 Oct 202310,230.0010,330.0010,230.0010,270.0010,270.009,616
16 Oct 202310,210.0010,340.0010,190.0010,300.0010,300.009,475
13 Oct 202310,390.0010,400.0010,180.0010,350.0010,350.0019,804
12 Oct 202310,310.0010,390.0010,310.0010,360.0010,360.008,297
11 Oct 202310,210.0010,400.0010,210.0010,400.0010,400.0017,098
10 Oct 202310,270.0010,500.0010,150.0010,300.0010,300.0023,626
06 Oct 202310,040.0010,320.0010,010.0010,320.0010,320.0012,149
05 Oct 202310,010.0010,340.009,940.0010,170.0010,170.0062,123
04 Oct 202310,290.0010,380.009,940.009,980.009,980.0024,911
27 Sept 202310,040.0010,390.0010,000.0010,390.0010,390.0013,978
26 Sept 20239,980.0010,100.009,960.0010,040.0010,040.0016,074
25 Sept 202310,120.0010,230.0010,090.0010,100.0010,100.0019,421
22 Sept 202310,250.0010,300.009,990.0010,240.0010,240.0013,031
21 Sept 202310,570.0010,570.0010,250.0010,300.0010,300.0024,161
20 Sept 202310,700.0010,700.0010,400.0010,550.0010,550.0014,696
19 Sept 202310,500.0010,590.0010,460.0010,570.0010,570.009,410
18 Sept 202310,530.0010,580.0010,470.0010,550.0010,550.0010,303
15 Sept 202310,500.0010,590.0010,470.0010,530.0010,530.0015,398
14 Sept 202310,490.0010,600.0010,460.0010,460.0010,460.0014,706
13 Sept 202310,360.0010,490.0010,360.0010,490.0010,490.0015,587
12 Sept 202310,500.0010,500.0010,380.0010,430.0010,430.0013,883
11 Sept 202310,390.0010,470.0010,350.0010,460.0010,460.008,504
08 Sept 202310,300.0010,410.0010,300.0010,380.0010,380.008,403
07 Sept 202310,400.0010,400.0010,290.0010,320.0010,320.0016,941
06 Sept 202310,680.0010,680.0010,380.0010,400.0010,400.0032,262
05 Sept 202310,820.0010,820.0010,550.0010,680.0010,680.0036,635
04 Sept 202310,390.0010,820.0010,380.0010,820.0010,820.0073,803
01 Sept 202310,410.0010,410.0010,300.0010,380.0010,380.0026,161
31 Aug 202310,410.0010,450.0010,300.0010,380.0010,380.0015,014
30 Aug 202310,430.0010,440.0010,350.0010,410.0010,410.0017,011
29 Aug 202310,520.0010,520.0010,360.0010,410.0010,410.0010,232
28 Aug 202310,280.0010,550.0010,200.0010,420.0010,420.0029,095
25 Aug 202310,160.0010,300.0010,100.0010,180.0010,180.0017,932
24 Aug 202310,100.0010,210.0010,080.0010,180.0010,180.0012,818
23 Aug 202310,100.0010,150.0010,010.0010,150.0010,150.0015,549
22 Aug 202310,140.0010,230.0010,090.0010,100.0010,100.0012,621
21 Aug 202310,160.0010,230.0010,070.0010,160.0010,160.0018,911
18 Aug 202310,160.0010,250.0010,080.0010,180.0010,180.0027,177
17 Aug 202310,460.0010,460.0010,080.0010,290.0010,290.0027,563
16 Aug 202310,500.0010,700.0010,350.0010,480.0010,480.0043,080
14 Aug 202310,280.0010,540.0010,150.0010,500.0010,500.0021,566
11 Aug 202310,430.0010,430.0010,300.0010,330.0010,330.0012,304
10 Aug 202310,370.0010,420.0010,260.0010,400.0010,400.0012,597
09 Aug 202310,120.0010,400.0010,070.0010,370.0010,370.00144,798
08 Aug 202310,270.0010,410.0010,070.0010,140.0010,140.0027,668
07 Aug 202310,590.0010,590.0010,250.0010,270.0010,270.0024,741
04 Aug 202310,530.0010,820.0010,450.0010,600.0010,600.0049,503
03 Aug 202310,310.0010,560.0010,310.0010,530.0010,530.0025,825
02 Aug 202310,590.0010,610.0010,210.0010,500.0010,500.0057,009
01 Aug 202310,290.0010,630.0010,230.0010,560.0010,560.0087,081
31 Jul 202310,160.0010,440.0010,160.0010,230.0010,230.0038,109
28 Jul 20239,960.0010,180.009,950.0010,160.0010,160.0047,068
27 Jul 20239,810.0010,040.009,760.0010,030.0010,030.0025,309
26 Jul 20239,880.009,910.009,530.009,810.009,810.0080,461
25 Jul 20239,840.009,990.009,810.009,990.009,990.0039,599
24 Jul 20239,920.0010,010.009,800.009,980.009,980.0024,784
21 Jul 20239,960.0010,000.009,900.009,920.009,920.0025,670
20 Jul 20239,970.0010,010.009,900.009,990.009,990.0010,750
19 Jul 202310,030.0010,140.0010,000.0010,010.0010,010.0015,633
18 Jul 202310,180.0010,180.009,980.0010,140.0010,140.0024,836
17 Jul 202310,130.0010,260.0010,030.0010,160.0010,160.0015,778
14 Jul 202310,130.0010,180.0010,000.0010,140.0010,140.0022,666
13 Jul 202310,150.0010,230.0010,150.0010,160.0010,160.0019,906
12 Jul 20239,970.0010,170.009,970.0010,150.0010,150.0017,651
11 Jul 20239,830.0010,000.009,780.009,940.009,940.0016,132
10 Jul 20239,770.009,910.009,740.009,870.009,870.009,484
07 Jul 20239,830.009,850.009,750.009,770.009,770.0029,329
06 Jul 202310,000.0010,000.009,790.009,910.009,910.0036,371
05 Jul 202310,240.0010,240.009,960.009,980.009,980.0023,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...