Singapore markets close in 5 hours 23 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
9,960.00-20.00 (-0.20%)
As of 12:14PM KST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20249,960.0010,000.009,850.009,960.009,960.002,216
19 Apr 20249,800.009,980.009,780.009,980.009,980.0013,528
18 Apr 20249,780.009,900.009,700.009,900.009,900.006,376
17 Apr 20249,720.009,780.009,630.009,780.009,780.002,382
16 Apr 20249,700.009,840.009,500.009,690.009,690.0022,447
15 Apr 20249,710.009,770.009,490.009,770.009,770.0020,988
12 Apr 20249,700.009,850.009,690.009,740.009,740.0015,980
11 Apr 20249,830.0010,000.009,740.009,830.009,830.0010,786
09 Apr 20249,810.009,830.009,750.009,830.009,830.006,894
08 Apr 20249,810.009,860.009,730.009,840.009,840.0013,476
05 Apr 20249,790.009,840.009,750.009,840.009,840.009,655
04 Apr 20249,810.009,860.009,760.009,840.009,840.0012,460
03 Apr 20249,890.009,900.009,690.009,840.009,840.0028,004
02 Apr 20249,970.0010,060.009,790.009,890.009,890.0020,586
01 Apr 202410,030.0010,100.009,960.009,970.009,970.0012,731
29 Mar 202410,020.0010,030.009,940.0010,030.0010,030.0010,323
28 Mar 202410,100.0010,100.009,970.0010,020.0010,020.004,814
27 Mar 202410,050.0010,050.009,970.0010,030.0010,030.008,268
26 Mar 202410,090.0010,130.009,980.0010,050.0010,050.0011,323
25 Mar 20249,910.0010,090.009,910.0010,090.0010,090.0015,091
22 Mar 20249,970.0010,000.009,890.009,910.009,910.009,668
21 Mar 202410,050.0010,050.009,880.009,900.009,900.0020,797
20 Mar 202410,070.0010,070.009,920.0010,050.0010,050.0019,338
19 Mar 202410,090.0010,150.009,990.0010,070.0010,070.0015,970
18 Mar 202410,120.0010,160.0010,070.0010,090.0010,090.00103,028
15 Mar 202410,160.0010,240.009,960.0010,160.0010,160.009,641
14 Mar 202410,160.0010,160.0010,050.0010,160.0010,160.0015,242
13 Mar 202410,170.0010,180.0010,050.0010,160.0010,160.0014,521
12 Mar 202410,150.0010,290.0010,050.0010,180.0010,180.008,968
11 Mar 202410,220.0010,270.0010,100.0010,220.0010,220.007,076
08 Mar 202410,190.0010,230.0010,120.0010,220.0010,220.004,791
07 Mar 202410,340.0010,340.0010,090.0010,230.0010,230.008,103
06 Mar 202410,230.0010,290.0010,070.0010,250.0010,250.0014,947
05 Mar 202410,440.0010,440.0010,160.0010,230.0010,230.0020,826
04 Mar 202410,780.0010,790.0010,370.0010,450.0010,450.0020,323
29 Feb 202410,900.0010,900.0010,770.0010,780.0010,780.006,276
28 Feb 202410,890.0010,900.0010,800.0010,900.0010,900.0015,283
27 Feb 202411,000.0011,000.0010,780.0010,900.0010,900.008,829
26 Feb 202410,950.0011,050.0010,840.0010,980.0010,980.0014,151
23 Feb 202411,100.0011,100.0010,920.0011,050.0011,050.0010,641
22 Feb 202411,070.0011,100.0010,950.0011,090.0011,090.005,027
21 Feb 202410,960.0011,100.0010,950.0011,010.0011,010.008,212
20 Feb 202411,000.0011,180.0010,950.0011,040.0011,040.0030,244
19 Feb 202411,010.0011,230.0011,010.0011,170.0011,170.0013,667
16 Feb 202411,060.0011,090.0010,930.0011,070.0011,070.0086,895
15 Feb 202411,080.0011,080.0010,870.0010,980.0010,980.0013,138
14 Feb 202411,060.0011,090.0010,930.0011,080.0011,080.005,748
13 Feb 202411,180.0011,180.0010,910.0011,100.0011,100.0015,464
08 Feb 202411,140.0011,180.0010,980.0011,000.0011,000.0013,217
07 Feb 202411,010.0011,100.0010,950.0011,090.0011,090.007,806
06 Feb 202410,950.0011,200.0010,950.0011,010.0011,010.0016,744
05 Feb 202410,990.0011,170.0010,860.0011,170.0011,170.0020,286
02 Feb 202410,840.0011,000.0010,800.0010,990.0010,990.0024,059
01 Feb 202410,680.0010,840.0010,570.0010,840.0010,840.0030,511
31 Jan 202410,560.0010,650.0010,520.0010,650.0010,650.007,865
30 Jan 202410,500.0010,610.0010,480.0010,590.0010,590.0019,851
29 Jan 202410,460.0010,500.0010,400.0010,500.0010,500.0010,661
26 Jan 202410,450.0010,480.0010,380.0010,460.0010,460.005,464
25 Jan 202410,480.0010,530.0010,350.0010,450.0010,450.0015,897
24 Jan 202410,490.0010,550.0010,370.0010,480.0010,480.004,012
23 Jan 202410,500.0010,510.0010,410.0010,490.0010,490.006,577
22 Jan 202410,560.0010,610.0010,420.0010,490.0010,490.0011,982
19 Jan 202410,650.0010,650.0010,420.0010,530.0010,530.0015,222
18 Jan 202410,540.0010,540.0010,380.0010,490.0010,490.0011,518
17 Jan 202410,460.0010,570.0010,350.0010,500.0010,500.009,233
16 Jan 202410,560.0010,640.0010,460.0010,600.0010,600.0011,618
15 Jan 202410,620.0010,620.0010,470.0010,570.0010,570.00856
12 Jan 202410,500.0010,600.0010,410.0010,510.0010,510.0011,618
11 Jan 202410,450.0010,550.0010,370.0010,500.0010,500.0012,106
10 Jan 202410,340.0010,470.0010,320.0010,450.0010,450.0015,988
09 Jan 202410,550.0010,550.0010,340.0010,410.0010,410.0013,428
08 Jan 202410,510.0010,580.0010,420.0010,490.0010,490.008,731
05 Jan 202410,470.0010,570.0010,430.0010,490.0010,490.008,410
04 Jan 202410,550.0010,650.0010,400.0010,470.0010,470.0017,254
03 Jan 202410,690.0010,690.0010,520.0010,550.0010,550.0012,123
02 Jan 202410,730.0010,750.0010,480.0010,520.0010,520.0037,438
28 Dec 202310,920.0010,940.0010,520.0010,850.0010,850.0015,409
27 Dec 202311,190.0011,190.0010,820.0010,940.0010,940.0035,475
26 Dec 202311,210.0011,350.0011,140.0011,210.0011,210.0033,293
22 Dec 202311,120.0011,260.0011,040.0011,210.0011,210.0060,359
21 Dec 202310,950.0011,130.0010,850.0011,040.0011,040.0025,802
20 Dec 202310,800.0010,960.0010,800.0010,940.0010,940.0018,696
19 Dec 202310,930.0010,950.0010,860.0010,890.0010,890.008,571
18 Dec 202310,880.0010,940.0010,780.0010,930.0010,930.0021,934
15 Dec 202310,800.0010,880.0010,800.0010,880.0010,880.0012,259
14 Dec 202310,870.0010,900.0010,690.0010,800.0010,800.0017,731
13 Dec 202310,860.0010,900.0010,770.0010,870.0010,870.0011,628
12 Dec 202310,750.0010,900.0010,750.0010,860.0010,860.0025,662
11 Dec 202310,750.0010,820.0010,740.0010,760.0010,760.0015,415
08 Dec 202310,660.0010,820.0010,660.0010,750.0010,750.008,459
07 Dec 202310,800.0010,800.0010,650.0010,740.0010,740.0010,024
06 Dec 202310,630.0010,760.0010,630.0010,750.0010,750.0013,880
05 Dec 202310,660.0010,680.0010,550.0010,650.0010,650.0018,127
04 Dec 202310,520.0010,650.0010,440.0010,650.0010,650.0025,402
01 Dec 202310,740.0010,750.0010,600.0010,650.0010,650.006,538
30 Nov 202310,450.0010,690.0010,450.0010,610.0010,610.007,674
29 Nov 202310,800.0010,800.0010,550.0010,550.0010,550.0017,567
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...