Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,122.15 +43.29 (+0.54%) Bitcoin USD
64,342.03 +1,040.87 (+1.64%) CMC Crypto 200
1,329.11 -67.42 (-4.83%)
Hwasung Industrial Co., Ltd. (002460.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9,900.00 | 9,950.00 | 9,870.00 | 9,940.00 | 9,940.00 | 3,721 |
| 25 Apr 2024 | 9,950.00 | 10,000.00 | 9,890.00 | 9,900.00 | 9,900.00 | 4,200 |
| 24 Apr 2024 | 10,000.00 | 10,000.00 | 9,870.00 | 10,000.00 | 10,000.00 | 16,435 |
| 23 Apr 2024 | 10,030.00 | 10,030.00 | 9,920.00 | 9,960.00 | 9,960.00 | 8,288 |
| 22 Apr 2024 | 9,960.00 | 10,000.00 | 9,850.00 | 9,980.00 | 9,980.00 | 4,015 |
| 19 Apr 2024 | 9,800.00 | 9,980.00 | 9,780.00 | 9,980.00 | 9,980.00 | 13,528 |
| 18 Apr 2024 | 9,780.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 6,376 |
| 17 Apr 2024 | 9,720.00 | 9,780.00 | 9,630.00 | 9,780.00 | 9,780.00 | 2,382 |
| 16 Apr 2024 | 9,700.00 | 9,840.00 | 9,500.00 | 9,690.00 | 9,690.00 | 22,447 |
| 15 Apr 2024 | 9,710.00 | 9,770.00 | 9,490.00 | 9,770.00 | 9,770.00 | 20,988 |
| 12 Apr 2024 | 9,700.00 | 9,850.00 | 9,690.00 | 9,740.00 | 9,740.00 | 15,980 |
| 11 Apr 2024 | 9,830.00 | 10,000.00 | 9,740.00 | 9,830.00 | 9,830.00 | 10,786 |
| 09 Apr 2024 | 9,810.00 | 9,830.00 | 9,750.00 | 9,830.00 | 9,830.00 | 6,894 |
| 08 Apr 2024 | 9,810.00 | 9,860.00 | 9,730.00 | 9,840.00 | 9,840.00 | 13,476 |
| 05 Apr 2024 | 9,790.00 | 9,840.00 | 9,750.00 | 9,840.00 | 9,840.00 | 9,655 |
| 04 Apr 2024 | 9,810.00 | 9,860.00 | 9,760.00 | 9,840.00 | 9,840.00 | 12,460 |
| 03 Apr 2024 | 9,890.00 | 9,900.00 | 9,690.00 | 9,840.00 | 9,840.00 | 28,004 |
| 02 Apr 2024 | 9,970.00 | 10,060.00 | 9,790.00 | 9,890.00 | 9,890.00 | 20,586 |
| 01 Apr 2024 | 10,030.00 | 10,100.00 | 9,960.00 | 9,970.00 | 9,970.00 | 12,731 |
| 29 Mar 2024 | 10,020.00 | 10,030.00 | 9,940.00 | 10,030.00 | 10,030.00 | 10,323 |
| 28 Mar 2024 | 10,100.00 | 10,100.00 | 9,970.00 | 10,020.00 | 10,020.00 | 4,814 |
| 27 Mar 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 10,030.00 | 10,030.00 | 8,268 |
| 26 Mar 2024 | 10,090.00 | 10,130.00 | 9,980.00 | 10,050.00 | 10,050.00 | 11,323 |
| 25 Mar 2024 | 9,910.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | 15,091 |
| 22 Mar 2024 | 9,970.00 | 10,000.00 | 9,890.00 | 9,910.00 | 9,910.00 | 9,668 |
| 21 Mar 2024 | 10,050.00 | 10,050.00 | 9,880.00 | 9,900.00 | 9,900.00 | 20,797 |
| 20 Mar 2024 | 10,070.00 | 10,070.00 | 9,920.00 | 10,050.00 | 10,050.00 | 19,338 |
| 19 Mar 2024 | 10,090.00 | 10,150.00 | 9,990.00 | 10,070.00 | 10,070.00 | 15,970 |
| 18 Mar 2024 | 10,120.00 | 10,160.00 | 10,070.00 | 10,090.00 | 10,090.00 | 103,028 |
| 15 Mar 2024 | 10,160.00 | 10,240.00 | 9,960.00 | 10,160.00 | 10,160.00 | 9,641 |
| 14 Mar 2024 | 10,160.00 | 10,160.00 | 10,050.00 | 10,160.00 | 10,160.00 | 15,242 |
| 13 Mar 2024 | 10,170.00 | 10,180.00 | 10,050.00 | 10,160.00 | 10,160.00 | 14,521 |
| 12 Mar 2024 | 10,150.00 | 10,290.00 | 10,050.00 | 10,180.00 | 10,180.00 | 8,968 |
| 11 Mar 2024 | 10,220.00 | 10,270.00 | 10,100.00 | 10,220.00 | 10,220.00 | 7,076 |
| 08 Mar 2024 | 10,190.00 | 10,230.00 | 10,120.00 | 10,220.00 | 10,220.00 | 4,791 |
| 07 Mar 2024 | 10,340.00 | 10,340.00 | 10,090.00 | 10,230.00 | 10,230.00 | 8,103 |
| 06 Mar 2024 | 10,230.00 | 10,290.00 | 10,070.00 | 10,250.00 | 10,250.00 | 14,947 |
| 05 Mar 2024 | 10,440.00 | 10,440.00 | 10,160.00 | 10,230.00 | 10,230.00 | 20,826 |
| 04 Mar 2024 | 10,780.00 | 10,790.00 | 10,370.00 | 10,450.00 | 10,450.00 | 20,323 |
| 29 Feb 2024 | 10,900.00 | 10,900.00 | 10,770.00 | 10,780.00 | 10,780.00 | 6,276 |
| 28 Feb 2024 | 10,890.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 15,283 |
| 27 Feb 2024 | 11,000.00 | 11,000.00 | 10,780.00 | 10,900.00 | 10,900.00 | 8,829 |
| 26 Feb 2024 | 10,950.00 | 11,050.00 | 10,840.00 | 10,980.00 | 10,980.00 | 14,151 |
| 23 Feb 2024 | 11,100.00 | 11,100.00 | 10,920.00 | 11,050.00 | 11,050.00 | 10,641 |
| 22 Feb 2024 | 11,070.00 | 11,100.00 | 10,950.00 | 11,090.00 | 11,090.00 | 5,027 |
| 21 Feb 2024 | 10,960.00 | 11,100.00 | 10,950.00 | 11,010.00 | 11,010.00 | 8,212 |
| 20 Feb 2024 | 11,000.00 | 11,180.00 | 10,950.00 | 11,040.00 | 11,040.00 | 30,244 |
| 19 Feb 2024 | 11,010.00 | 11,230.00 | 11,010.00 | 11,170.00 | 11,170.00 | 13,667 |
| 16 Feb 2024 | 11,060.00 | 11,090.00 | 10,930.00 | 11,070.00 | 11,070.00 | 86,895 |
| 15 Feb 2024 | 11,080.00 | 11,080.00 | 10,870.00 | 10,980.00 | 10,980.00 | 13,138 |
| 14 Feb 2024 | 11,060.00 | 11,090.00 | 10,930.00 | 11,080.00 | 11,080.00 | 5,748 |
| 13 Feb 2024 | 11,180.00 | 11,180.00 | 10,910.00 | 11,100.00 | 11,100.00 | 15,464 |
| 08 Feb 2024 | 11,140.00 | 11,180.00 | 10,980.00 | 11,000.00 | 11,000.00 | 13,217 |
| 07 Feb 2024 | 11,010.00 | 11,100.00 | 10,950.00 | 11,090.00 | 11,090.00 | 7,806 |
| 06 Feb 2024 | 10,950.00 | 11,200.00 | 10,950.00 | 11,010.00 | 11,010.00 | 16,744 |
| 05 Feb 2024 | 10,990.00 | 11,170.00 | 10,860.00 | 11,170.00 | 11,170.00 | 20,286 |
| 02 Feb 2024 | 10,840.00 | 11,000.00 | 10,800.00 | 10,990.00 | 10,990.00 | 24,059 |
| 01 Feb 2024 | 10,680.00 | 10,840.00 | 10,570.00 | 10,840.00 | 10,840.00 | 30,511 |
| 31 Jan 2024 | 10,560.00 | 10,650.00 | 10,520.00 | 10,650.00 | 10,650.00 | 7,865 |
| 30 Jan 2024 | 10,500.00 | 10,610.00 | 10,480.00 | 10,590.00 | 10,590.00 | 19,851 |
| 29 Jan 2024 | 10,460.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 10,661 |
| 26 Jan 2024 | 10,450.00 | 10,480.00 | 10,380.00 | 10,460.00 | 10,460.00 | 5,464 |
| 25 Jan 2024 | 10,480.00 | 10,530.00 | 10,350.00 | 10,450.00 | 10,450.00 | 15,897 |
| 24 Jan 2024 | 10,490.00 | 10,550.00 | 10,370.00 | 10,480.00 | 10,480.00 | 4,012 |
| 23 Jan 2024 | 10,500.00 | 10,510.00 | 10,410.00 | 10,490.00 | 10,490.00 | 6,577 |
| 22 Jan 2024 | 10,560.00 | 10,610.00 | 10,420.00 | 10,490.00 | 10,490.00 | 11,982 |
| 19 Jan 2024 | 10,650.00 | 10,650.00 | 10,420.00 | 10,530.00 | 10,530.00 | 15,222 |
| 18 Jan 2024 | 10,540.00 | 10,540.00 | 10,380.00 | 10,490.00 | 10,490.00 | 11,518 |
| 17 Jan 2024 | 10,460.00 | 10,570.00 | 10,350.00 | 10,500.00 | 10,500.00 | 9,233 |
| 16 Jan 2024 | 10,560.00 | 10,640.00 | 10,460.00 | 10,600.00 | 10,600.00 | 11,618 |
| 15 Jan 2024 | 10,620.00 | 10,620.00 | 10,470.00 | 10,570.00 | 10,570.00 | 856 |
| 12 Jan 2024 | 10,500.00 | 10,600.00 | 10,410.00 | 10,510.00 | 10,510.00 | 11,618 |
| 11 Jan 2024 | 10,450.00 | 10,550.00 | 10,370.00 | 10,500.00 | 10,500.00 | 12,106 |
| 10 Jan 2024 | 10,340.00 | 10,470.00 | 10,320.00 | 10,450.00 | 10,450.00 | 15,988 |
| 09 Jan 2024 | 10,550.00 | 10,550.00 | 10,340.00 | 10,410.00 | 10,410.00 | 13,428 |
| 08 Jan 2024 | 10,510.00 | 10,580.00 | 10,420.00 | 10,490.00 | 10,490.00 | 8,731 |
| 05 Jan 2024 | 10,470.00 | 10,570.00 | 10,430.00 | 10,490.00 | 10,490.00 | 8,410 |
| 04 Jan 2024 | 10,550.00 | 10,650.00 | 10,400.00 | 10,470.00 | 10,470.00 | 17,254 |
| 03 Jan 2024 | 10,690.00 | 10,690.00 | 10,520.00 | 10,550.00 | 10,550.00 | 12,123 |
| 02 Jan 2024 | 10,730.00 | 10,750.00 | 10,480.00 | 10,520.00 | 10,520.00 | 37,438 |
| 28 Dec 2023 | 10,920.00 | 10,940.00 | 10,520.00 | 10,850.00 | 10,850.00 | 15,409 |
| 27 Dec 2023 | 11,190.00 | 11,190.00 | 10,820.00 | 10,940.00 | 10,940.00 | 35,475 |
| 26 Dec 2023 | 11,210.00 | 11,350.00 | 11,140.00 | 11,210.00 | 11,210.00 | 33,293 |
| 22 Dec 2023 | 11,120.00 | 11,260.00 | 11,040.00 | 11,210.00 | 11,210.00 | 60,359 |
| 21 Dec 2023 | 10,950.00 | 11,130.00 | 10,850.00 | 11,040.00 | 11,040.00 | 25,802 |
| 20 Dec 2023 | 10,800.00 | 10,960.00 | 10,800.00 | 10,940.00 | 10,940.00 | 18,696 |
| 19 Dec 2023 | 10,930.00 | 10,950.00 | 10,860.00 | 10,890.00 | 10,890.00 | 8,571 |
| 18 Dec 2023 | 10,880.00 | 10,940.00 | 10,780.00 | 10,930.00 | 10,930.00 | 21,934 |
| 15 Dec 2023 | 10,800.00 | 10,880.00 | 10,800.00 | 10,880.00 | 10,880.00 | 12,259 |
| 14 Dec 2023 | 10,870.00 | 10,900.00 | 10,690.00 | 10,800.00 | 10,800.00 | 17,731 |
| 13 Dec 2023 | 10,860.00 | 10,900.00 | 10,770.00 | 10,870.00 | 10,870.00 | 11,628 |
| 12 Dec 2023 | 10,750.00 | 10,900.00 | 10,750.00 | 10,860.00 | 10,860.00 | 25,662 |
| 11 Dec 2023 | 10,750.00 | 10,820.00 | 10,740.00 | 10,760.00 | 10,760.00 | 15,415 |
| 08 Dec 2023 | 10,660.00 | 10,820.00 | 10,660.00 | 10,750.00 | 10,750.00 | 8,459 |
| 07 Dec 2023 | 10,800.00 | 10,800.00 | 10,650.00 | 10,740.00 | 10,740.00 | 10,024 |
| 06 Dec 2023 | 10,630.00 | 10,760.00 | 10,630.00 | 10,750.00 | 10,750.00 | 13,880 |
| 05 Dec 2023 | 10,660.00 | 10,680.00 | 10,550.00 | 10,650.00 | 10,650.00 | 18,127 |
| 04 Dec 2023 | 10,520.00 | 10,650.00 | 10,440.00 | 10,650.00 | 10,650.00 | 25,402 |
| 01 Dec 2023 | 10,740.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 6,538 |
| 30 Nov 2023 | 10,450.00 | 10,690.00 | 10,450.00 | 10,610.00 | 10,610.00 | 7,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.