Singapore markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
11,900.00+200.00 (+1.71%)
At close: 03:30PM KST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202214,000.0014,450.0014,000.0014,300.0014,300.0027,211
08 Sept 202213,900.0014,150.0013,800.0013,950.0013,950.0016,793
07 Sept 202214,300.0014,350.0013,600.0013,850.0013,850.0066,802
06 Sept 202214,200.0014,700.0014,200.0014,350.0014,350.0022,142
05 Sept 202214,400.0014,700.0014,250.0014,350.0014,350.0030,824
02 Sept 202214,400.0014,850.0014,400.0014,650.0014,650.0046,375
01 Sept 202215,150.0015,300.0014,400.0014,400.0014,400.0069,833
31 Aug 202215,350.0015,450.0015,150.0015,350.0015,350.0024,546
30 Aug 202215,000.0015,500.0014,950.0015,500.0015,500.0039,197
29 Aug 202215,400.0015,700.0014,950.0015,050.0015,050.0094,120
26 Aug 202216,150.0016,150.0015,750.0015,800.0015,800.0038,456
25 Aug 202215,700.0016,100.0015,500.0016,000.0016,000.0047,752
24 Aug 202215,800.0016,100.0015,350.0015,600.0015,600.0070,674
23 Aug 202215,750.0016,150.0015,500.0016,050.0016,050.0057,514
22 Aug 202216,200.0016,450.0015,800.0015,850.0015,850.0076,023
19 Aug 202216,850.0016,900.0016,450.0016,450.0016,450.0037,972
18 Aug 202216,800.0016,900.0016,600.0016,850.0016,850.0038,203
17 Aug 202217,050.0017,250.0016,650.0016,950.0016,950.00136,339
16 Aug 202217,700.0017,700.0017,350.0017,400.0017,400.0037,952
12 Aug 202217,600.0017,800.0017,300.0017,550.0017,550.0089,146
11 Aug 202217,400.0017,700.0017,350.0017,600.0017,600.0051,179
10 Aug 202217,250.0017,550.0017,000.0017,350.0017,350.0076,681
09 Aug 202217,200.0017,400.0017,050.0017,250.0017,250.0028,655
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...