Singapore markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
17,250.00-100.00 (-0.58%)
At close: 03:30PM KST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202217,200.0017,400.0017,050.0017,250.0017,250.0028,602
08 Aug 202216,900.0017,450.0016,850.0017,350.0017,350.0048,150
05 Aug 202217,000.0017,100.0016,800.0017,000.0017,000.0026,090
04 Aug 202217,250.0017,250.0016,800.0016,800.0016,800.0031,116
03 Aug 202217,150.0017,300.0017,050.0017,150.0017,150.0022,818
02 Aug 202217,500.0017,550.0017,050.0017,300.0017,300.0033,930
01 Aug 202217,550.0017,650.0017,250.0017,400.0017,400.0025,123
29 Jul 202217,100.0017,650.0017,100.0017,400.0017,400.0068,319
28 Jul 202217,350.0017,400.0016,900.0017,100.0017,100.0023,990
27 Jul 202217,350.0017,400.0017,000.0017,100.0017,100.0030,718
26 Jul 202217,150.0017,450.0017,050.0017,300.0017,300.0026,999
25 Jul 202217,050.0017,300.0016,900.0017,150.0017,150.0029,119
22 Jul 202217,800.0017,900.0017,150.0017,300.0017,300.0039,870
21 Jul 202218,350.0018,550.0017,550.0017,750.0017,750.0068,324
20 Jul 202218,250.0018,350.0017,850.0018,250.0018,250.0063,415
19 Jul 202217,500.0018,000.0017,400.0017,950.0017,950.0048,804
18 Jul 202217,050.0017,500.0017,050.0017,450.0017,450.0040,184
15 Jul 202217,100.0017,700.0016,700.0017,150.0017,150.0066,188
14 Jul 202216,850.0017,200.0016,750.0017,050.0017,050.0032,364
13 Jul 202217,150.0017,300.0016,650.0017,050.0017,050.0065,408
12 Jul 202217,800.0018,100.0017,100.0017,200.0017,200.0092,498
11 Jul 202218,950.0019,150.0017,550.0018,100.0018,100.00196,241
08 Jul 202218,250.0019,950.0018,200.0018,850.0018,850.00541,441
07 Jul 202216,850.0021,200.0016,700.0018,250.0018,250.001,542,259
06 Jul 202216,900.0017,050.0016,400.0016,800.0016,800.0045,224
05 Jul 202216,800.0017,100.0016,500.0016,850.0016,850.0050,402
04 Jul 202217,700.0017,800.0016,000.0016,800.0016,800.00141,294
01 Jul 202216,850.0018,200.0016,850.0017,600.0017,600.00139,371
30 Jun 202217,700.0017,850.0016,850.0016,900.0016,900.00130,008
29 Jun 202219,750.0020,850.0017,850.0017,850.0017,850.00401,432
28 Jun 202218,150.0018,250.0017,400.0017,700.0017,700.0052,511
27 Jun 202218,100.0018,350.0017,700.0018,100.0018,100.0061,470
24 Jun 202216,800.0017,800.0016,800.0017,500.0017,500.0072,124
23 Jun 202218,250.0018,600.0017,000.0017,200.0017,200.00124,293
22 Jun 202219,600.0020,250.0017,650.0018,450.0018,450.00186,454
21 Jun 202220,950.0021,100.0019,650.0019,750.0019,750.00129,037
20 Jun 202221,300.0021,700.0020,800.0020,900.0020,900.0080,449
17 Jun 202220,650.0021,450.0020,200.0021,300.0021,300.00101,787
16 Jun 202221,200.0022,100.0020,800.0020,900.0020,900.00104,623
15 Jun 202219,750.0021,250.0019,750.0020,500.0020,500.00163,998
14 Jun 202219,050.0020,150.0019,050.0019,850.0019,850.00165,834
13 Jun 202220,300.0020,700.0019,350.0019,750.0019,750.00238,662
10 Jun 202223,650.0023,750.0020,600.0021,000.0021,000.00340,808
09 Jun 202225,150.0025,900.0023,600.0023,750.0023,750.00312,307
08 Jun 202224,400.0025,250.0024,350.0024,650.0024,650.00142,122
07 Jun 202224,400.0025,100.0024,150.0024,400.0024,400.00124,825
03 Jun 202224,000.0024,600.0023,500.0024,400.0024,400.00162,925
02 Jun 202224,050.0024,650.0024,000.0024,050.0024,050.00144,630
31 May 202227,000.0027,100.0024,150.0024,300.0024,300.00503,981
30 May 202224,700.0027,550.0024,300.0027,300.0027,300.00805,660
27 May 202223,750.0024,650.0023,450.0024,650.0024,650.00244,984
26 May 202223,450.0023,750.0023,250.0023,500.0023,500.00113,144
25 May 202223,200.0023,650.0023,200.0023,450.0023,450.00100,425
24 May 202223,100.0023,400.0023,000.0023,200.0023,200.0073,313
23 May 202222,800.0023,250.0022,700.0023,100.0023,100.00107,640
20 May 202222,650.0022,900.0022,550.0022,800.0022,800.0063,788
19 May 202222,600.0022,950.0022,500.0022,850.0022,850.0094,125
18 May 202223,550.0023,600.0022,700.0023,050.0023,050.00127,733
17 May 202223,350.0023,850.0023,250.0023,350.0023,350.00143,578
16 May 202222,950.0023,550.0022,800.0023,400.0023,400.0099,850
13 May 202222,900.0023,050.0022,500.0022,800.0022,800.00124,983
12 May 202223,050.0023,400.0022,700.0022,950.0022,950.00114,042
11 May 202223,500.0023,800.0023,100.0023,250.0023,250.00109,385
10 May 202222,750.0023,700.0022,550.0023,500.0023,500.00182,417
06 May 202223,350.0023,500.0022,850.0023,350.0023,350.0074,620
04 May 202223,650.0024,250.0023,250.0023,750.0023,750.00158,426
03 May 202222,250.0023,950.0022,250.0023,500.0023,500.00440,215
02 May 202222,200.0022,350.0021,950.0022,250.0022,250.00130,750
29 Apr 202222,700.0022,750.0022,250.0022,350.0022,350.00190,028
28 Apr 202222,900.0023,350.0022,500.0022,700.0022,700.00198,198
27 Apr 202222,300.0023,100.0022,200.0022,850.0022,850.00145,717
26 Apr 202222,850.0023,150.0022,600.0022,750.0022,750.00153,278
25 Apr 202222,550.0022,950.0022,450.0022,650.0022,650.00156,474
22 Apr 202222,750.0023,000.0022,600.0022,900.0022,900.00116,673
21 Apr 202223,450.0023,800.0022,850.0023,200.0023,200.00177,880
20 Apr 202223,250.0023,550.0023,050.0023,400.0023,400.00138,542
19 Apr 202223,200.0023,650.0022,950.0023,250.0023,250.00180,158
18 Apr 202222,950.0023,500.0022,400.0023,250.0023,250.00220,364
15 Apr 202223,200.0023,750.0022,950.0023,050.0023,050.00425,519
14 Apr 202224,700.0025,300.0023,950.0024,300.0024,300.00387,185
13 Apr 202224,200.0024,900.0024,050.0024,700.0024,700.00226,315
12 Apr 202224,400.0024,400.0023,300.0024,050.0024,050.00326,111
11 Apr 202223,800.0025,500.0023,500.0025,050.0025,050.00626,172
08 Apr 202223,100.0023,900.0022,350.0023,650.0023,650.00450,854
07 Apr 202223,400.0023,600.0022,650.0023,000.0023,000.00398,408
06 Apr 202223,900.0024,350.0023,200.0023,700.0023,700.00471,434
05 Apr 202223,400.0024,800.0023,400.0024,000.0024,000.00849,145
04 Apr 202221,250.0023,300.0021,150.0023,100.0023,100.00842,085
01 Apr 202220,500.0021,700.0020,300.0021,250.0021,250.00901,310
31 Mar 202220,200.0020,900.0019,500.0020,600.0020,600.001,222,315
30 Mar 202223,150.0023,650.0019,400.0020,200.0020,200.003,301,404
29 Mar 202230,250.0031,200.0026,350.0026,900.0026,900.001,549,858
28 Mar 202232,600.0032,900.0029,500.0029,500.0029,500.00906,362
25 Mar 202231,250.0034,350.0031,000.0033,500.0033,500.001,982,886
24 Mar 202229,500.0031,450.0028,950.0031,200.0031,200.002,023,702
23 Mar 202229,400.0030,500.0027,100.0028,800.0028,800.003,200,474
22 Mar 202221,800.0024,150.0021,500.0023,950.0023,950.001,080,905
21 Mar 202220,400.0020,400.0020,400.0020,400.0020,400.00-
18 Mar 202222,350.0022,800.0020,000.0020,400.0020,400.001,372,592
17 Mar 202221,000.0021,000.0021,000.0021,000.0021,000.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...