KSE - Delayed Quote KRW

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

10,340.00
+110.00
+(1.08%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 202510,240.0010,380.0010,190.0010,340.0010,340.008,474
May 29, 202510,240.0010,250.0010,110.0010,230.0010,230.006,323
May 28, 202510,190.0010,200.0010,120.0010,160.0010,160.005,526
May 27, 202510,190.0010,200.0010,100.0010,190.0010,190.009,213
May 26, 20259,940.0010,180.009,910.0010,170.0010,170.0038,824
May 23, 20259,960.0010,030.009,920.009,940.009,940.004,834
May 22, 202510,000.0010,040.009,890.0010,040.0010,040.001,903
May 21, 202510,020.0010,020.009,950.0010,000.0010,000.002,118
May 20, 20259,930.0010,040.009,640.0010,040.0010,040.0018,428
May 19, 20259,990.0010,040.009,700.009,750.009,750.0020,520
May 16, 202510,120.0010,150.009,980.009,980.009,980.001,507
May 15, 202510,030.0010,170.009,990.0010,120.0010,120.0010,208
May 14, 202510,120.0010,120.009,950.0010,020.0010,020.0010,671
May 13, 202510,050.0010,050.009,930.0010,020.0010,020.005,989
May 12, 202510,080.0010,090.009,960.0010,000.0010,000.008,865
May 9, 202510,150.0010,150.009,950.0010,080.0010,080.0011,937
May 8, 20259,920.0010,150.009,920.0010,030.0010,030.007,320
May 7, 20259,850.0010,150.009,850.0010,030.0010,030.002,343
May 2, 202510,140.0010,140.009,940.009,960.009,960.005,353
Apr 30, 202510,050.0010,080.009,940.009,950.009,950.0013,604
Apr 29, 202510,040.0010,050.009,940.0010,000.0010,000.0011,455
Apr 28, 202510,160.0010,160.009,960.0010,080.0010,080.0015,556
Apr 25, 20259,900.0010,050.009,900.0010,040.0010,040.009,954
Apr 24, 202510,020.0010,110.009,900.009,900.009,900.0017,843
Apr 23, 20259,970.0010,160.009,780.0010,020.0010,020.0025,254
Apr 22, 20259,810.009,960.009,700.009,930.009,930.0050,566
Apr 21, 20259,680.009,890.009,580.009,810.009,810.0028,640
Apr 18, 20259,500.009,680.009,420.009,680.009,680.0015,465
Apr 17, 20259,480.009,540.009,360.009,500.009,500.0015,564
Apr 16, 20259,480.009,580.009,360.009,480.009,480.0042,074
Apr 15, 20259,450.009,620.009,360.009,480.009,480.0033,785
Apr 14, 20259,440.009,570.009,310.009,450.009,450.0017,553
Apr 11, 20259,460.009,590.009,330.009,450.009,450.0021,790
Apr 10, 20259,470.009,620.009,310.009,460.009,460.0020,058
Apr 9, 20259,460.009,500.009,210.009,280.009,280.0037,976
Apr 8, 20259,360.009,530.009,140.009,460.009,460.0040,154
Apr 7, 20259,140.009,550.009,140.009,360.009,360.0027,453
Apr 4, 20259,390.009,630.009,300.009,460.009,460.0024,960
Apr 3, 20259,400.009,620.009,320.009,390.009,390.0010,492
Apr 2, 20259,470.009,740.009,340.009,350.009,350.0044,464
Apr 1, 20259,490.009,730.009,340.009,490.009,490.0023,910
Mar 31, 20259,540.009,670.009,350.009,450.009,450.005,440
Mar 28, 20259,660.009,700.009,510.009,540.009,540.007,479
Mar 27, 20259,550.009,770.009,550.009,620.009,620.0018,640
Mar 26, 20259,770.009,770.009,550.009,630.009,630.0019,673
Mar 25, 20259,560.009,770.009,520.009,600.009,600.0025,058
Mar 24, 20259,500.009,840.009,460.009,560.009,560.0016,507
Mar 21, 20259,690.009,800.009,340.009,540.009,540.0018,854
Mar 20, 20259,820.009,830.009,650.009,660.009,660.0019,303
Mar 19, 20259,850.009,880.009,650.009,740.009,740.0011,896
Mar 18, 20259,630.009,850.009,630.009,750.009,750.0012,537
Mar 17, 20259,680.009,890.009,580.009,700.009,700.0017,673
Mar 14, 20259,570.009,780.009,500.009,700.009,700.0021,030
Mar 13, 20259,520.009,810.009,460.009,590.009,590.0041,606
Mar 12, 20259,390.009,550.009,300.009,540.009,540.0021,863
Mar 11, 20259,400.009,570.009,330.009,400.009,400.009,504
Mar 10, 20259,350.009,450.009,340.009,390.009,390.001,773
Mar 7, 20259,390.009,470.009,240.009,350.009,350.006,829
Mar 6, 20259,320.009,440.009,200.009,390.009,390.008,764
Mar 5, 20259,180.009,310.009,030.009,300.009,300.009,036
Mar 4, 20259,440.009,450.008,960.009,200.009,200.004,969
Feb 28, 20259,330.009,330.009,240.009,330.009,330.001,727
Feb 27, 20259,350.009,490.009,250.009,330.009,330.0012,861
Feb 26, 20259,370.009,500.009,180.009,350.009,350.0011,354
Feb 25, 20259,370.009,410.009,360.009,360.009,360.004,337
Feb 24, 20259,360.009,470.009,360.009,370.009,370.003,023
Feb 21, 20259,390.009,570.009,330.009,380.009,380.0027,389
Feb 20, 20259,500.009,500.009,390.009,390.009,390.001,530
Feb 19, 20259,460.009,640.009,390.009,400.009,400.0030,676
Feb 18, 20259,360.009,660.009,360.009,460.009,460.0026,797
Feb 17, 20259,400.009,560.009,400.009,490.009,490.002,969
Feb 14, 20259,550.009,600.009,410.009,470.009,470.0010,259
Feb 13, 20259,400.009,510.009,380.009,440.009,440.002,255
Feb 12, 20259,480.009,640.009,470.009,470.009,470.005,777
Feb 11, 20259,480.009,500.009,400.009,490.009,490.001,925
Feb 10, 20259,440.009,450.009,330.009,450.009,450.005,273
Feb 7, 20259,580.009,660.009,440.009,440.009,440.006,427
Feb 6, 20259,510.009,790.009,510.009,510.009,510.005,590
Feb 5, 20259,540.009,630.009,450.009,490.009,490.006,647
Feb 4, 20259,430.009,650.009,250.009,450.009,450.002,300
Feb 3, 20259,690.009,700.009,430.009,430.009,430.0010,605
Jan 31, 20259,500.0010,250.009,500.009,690.009,690.005,426
Jan 24, 20259,800.009,840.009,600.009,610.009,610.0010,577
Jan 23, 20259,950.009,950.009,740.009,750.009,750.005,175
Jan 22, 20259,970.009,970.009,850.009,870.009,870.005,111
Jan 21, 20259,960.0010,200.009,910.009,970.009,970.0014,787
Jan 20, 20259,670.0010,230.009,670.009,990.009,990.0026,341
Jan 17, 20259,700.009,780.009,690.009,780.009,780.001,835
Jan 16, 20259,800.009,800.009,600.009,710.009,710.001,267
Jan 15, 20259,800.009,800.009,530.009,660.009,660.00418
Jan 14, 20259,600.009,760.009,590.009,640.009,640.001,193
Jan 13, 20259,800.009,800.009,470.009,570.009,570.001,442
Jan 10, 20259,640.009,640.009,500.009,520.009,520.002,846
Jan 9, 20259,800.009,830.009,540.009,550.009,550.0012,464
Jan 8, 20259,990.009,990.009,850.009,900.009,900.004,572
Jan 7, 20259,850.009,990.009,730.009,950.009,950.007,574
Jan 6, 20259,810.009,990.009,800.009,850.009,850.003,810
Jan 3, 20259,830.0010,000.009,780.009,810.009,810.007,302
Jan 2, 20259,690.009,900.009,670.009,740.009,740.005,010
Dec 30, 20249,710.009,730.009,500.009,690.009,690.004,649
Dec 27, 2024 500 Dividend
Dec 27, 20249,970.0010,000.009,710.009,710.009,710.0012,036
Dec 26, 20249,970.0010,020.009,780.0010,010.009,510.005,924
Dec 24, 20249,980.0010,060.009,910.009,940.009,443.5015,664
Dec 23, 20249,950.0010,090.009,930.009,980.009,481.509,835
Dec 20, 20249,980.0010,060.009,680.0010,050.009,548.0017,119
Dec 19, 20249,210.009,980.009,210.009,860.009,367.4955,723
Dec 18, 20249,650.009,750.009,500.009,550.009,072.985,328
Dec 17, 20249,640.009,750.009,310.009,750.009,262.9925,394
Dec 16, 20249,640.009,750.009,610.009,670.009,186.986,717
Dec 13, 20249,480.009,640.009,420.009,640.009,158.4814,771
Dec 12, 20248,880.009,550.008,880.009,500.009,025.4719,857
Dec 11, 20248,790.008,900.008,610.008,880.008,436.441,960
Dec 10, 20248,510.008,770.008,510.008,770.008,331.943,423
Dec 9, 20248,840.008,900.008,320.008,510.008,084.9215,414
Dec 6, 20249,080.009,080.008,820.008,840.008,398.449,880
Dec 5, 20249,100.009,110.008,880.009,100.008,645.459,656
Dec 4, 20249,040.009,140.008,870.009,020.008,569.458,820
Dec 3, 20249,090.009,180.009,050.009,070.008,616.955,512
Dec 2, 20249,220.009,230.009,080.009,090.008,635.953,493
Nov 29, 20249,310.009,330.009,150.009,160.008,702.468,460
Nov 28, 20249,400.009,410.009,250.009,310.008,844.964,390
Nov 27, 20249,510.009,570.009,270.009,400.008,930.474,954
Nov 26, 20249,510.009,550.009,440.009,530.009,053.982,824
Nov 25, 20249,560.009,560.009,430.009,510.009,034.972,556
Nov 22, 20249,350.009,540.009,280.009,500.009,025.478,522
Nov 21, 20249,340.009,440.009,250.009,270.008,806.965,148
Nov 20, 20249,250.009,430.009,130.009,430.008,958.971,074
Nov 19, 20249,300.009,460.009,270.009,300.008,835.462,618
Nov 18, 20249,140.009,480.008,980.009,300.008,835.465,702
Nov 15, 20248,980.009,290.008,900.009,140.008,683.461,711
Nov 14, 20249,000.009,290.008,990.008,990.008,540.955,015
Nov 13, 20249,190.009,340.009,000.009,000.008,550.453,322
Nov 12, 20249,470.009,630.009,220.009,280.008,816.4636,302
Nov 11, 20249,650.009,700.009,410.009,470.008,996.9713,668
Nov 8, 20249,520.009,700.009,500.009,530.009,053.9819,816
Nov 7, 20249,540.009,660.009,420.009,520.009,044.4814,437
Nov 6, 20249,330.009,620.009,250.009,620.009,139.4845,582
Nov 5, 20249,500.009,500.009,260.009,330.008,863.977,878
Nov 4, 20248,850.009,520.008,800.009,520.009,044.4837,429
Nov 1, 20248,900.008,900.008,820.008,840.008,398.442,003
Oct 31, 20248,870.008,900.008,820.008,900.008,455.441,303
Oct 30, 20248,860.008,950.008,850.008,870.008,426.942,854
Oct 29, 20248,850.008,950.008,850.008,930.008,483.95744
Oct 28, 20248,860.009,010.008,800.008,910.008,464.953,395
Oct 25, 20248,880.009,000.008,880.008,940.008,493.454,280
Oct 24, 20249,000.009,000.008,830.008,950.008,502.952,776
Oct 23, 20248,930.008,990.008,870.008,990.008,540.952,105
Oct 22, 20248,890.009,000.008,880.008,930.008,483.952,112
Oct 21, 20249,010.009,010.008,880.008,910.008,464.956,074
Oct 18, 20249,120.009,180.009,010.009,010.008,559.951,625
Oct 17, 20248,990.009,190.008,970.009,130.008,673.962,026
Oct 16, 20248,980.009,130.008,910.008,990.008,540.956,276
Oct 15, 20248,860.009,070.008,860.009,070.008,616.958,988
Oct 14, 20249,100.009,170.008,880.008,930.008,483.9510,483
Oct 11, 20249,120.009,190.009,020.009,100.008,645.455,035
Oct 10, 20249,000.009,200.008,960.009,120.008,664.469,479
Oct 8, 20248,620.009,250.008,600.009,100.008,645.4567,162
Oct 7, 20248,630.008,770.008,580.008,740.008,303.4429,449
Oct 4, 20248,520.008,610.008,460.008,600.008,170.438,534
Oct 2, 20248,500.008,530.008,460.008,530.008,103.934,196
Sep 30, 20248,560.008,560.008,470.008,490.008,065.925,456
Sep 27, 20248,490.008,550.008,490.008,490.008,065.925,512
Sep 26, 20248,540.008,600.008,450.008,510.008,084.927,739
Sep 25, 20248,650.008,650.008,470.008,470.008,046.9212,844
Sep 24, 20248,630.008,640.008,450.008,550.008,122.9317,762
Sep 23, 20248,940.008,940.008,580.008,630.008,198.937,380
Sep 20, 20248,710.008,850.008,680.008,680.008,246.436,089
Sep 19, 20248,800.008,800.008,700.008,710.008,274.934,474
Sep 13, 20248,950.008,950.008,680.008,730.008,293.947,696
Sep 12, 20248,730.008,800.008,700.008,740.008,303.442,733
Sep 11, 20248,780.008,780.008,710.008,730.008,293.942,215
Sep 10, 20248,950.008,970.008,700.008,750.008,312.947,266
Sep 9, 20248,830.009,000.008,730.008,790.008,350.947,479
Sep 6, 20248,880.008,910.008,800.008,830.008,388.947,092
Sep 5, 20249,000.009,160.008,860.008,910.008,464.953,019
Sep 4, 20249,000.009,020.008,950.009,000.008,550.455,910
Sep 3, 20249,010.009,070.009,010.009,070.008,616.953,272
Sep 2, 20249,100.009,100.009,000.009,060.008,607.454,555
Aug 30, 20249,110.009,200.009,110.009,140.008,683.46958
Aug 29, 20249,160.009,250.009,110.009,130.008,673.961,184
Aug 28, 20249,200.009,240.009,140.009,150.008,692.961,976
Aug 27, 20249,150.009,230.009,150.009,200.008,740.463,645
Aug 26, 20249,180.009,240.009,180.009,220.008,759.462,862
Aug 23, 20249,100.009,190.009,040.009,180.008,721.464,002
Aug 22, 20249,120.009,120.009,040.009,050.008,597.95917
Aug 21, 20249,050.009,080.009,040.009,060.008,607.451,975
Aug 20, 20249,000.009,080.009,000.009,010.008,559.954,959
Aug 19, 20249,050.009,100.009,000.009,010.008,559.954,849
Aug 16, 20249,180.009,200.009,030.009,050.008,597.958,621
Aug 14, 20249,180.009,220.009,070.009,170.008,711.965,376
Aug 13, 20249,140.009,200.009,100.009,180.008,721.462,785
Aug 12, 20249,220.009,270.009,120.009,130.008,673.968,343
Aug 9, 20249,100.009,320.009,050.009,220.008,759.469,015
Aug 8, 20249,090.009,100.008,940.009,100.008,645.452,828
Aug 7, 20249,070.009,100.009,000.009,100.008,645.456,321
Aug 6, 20248,950.009,120.008,800.009,100.008,645.457,926
Aug 5, 20249,160.009,160.008,760.008,980.008,531.4514,097
Aug 2, 20249,230.009,320.009,100.009,160.008,702.465,342
Aug 1, 20249,290.009,400.009,230.009,350.008,882.975,282
Jul 31, 20249,190.009,280.009,170.009,280.008,816.463,470
Jul 30, 20249,250.009,290.009,190.009,240.008,778.461,767
Jul 29, 20249,250.009,320.009,180.009,240.008,778.465,826
Jul 26, 20249,140.009,270.009,100.009,250.008,787.962,746
Jul 25, 20249,110.009,140.009,030.009,140.008,683.463,917
Jul 24, 20249,120.009,180.009,090.009,110.008,654.963,424
Jul 23, 20249,120.009,290.009,120.009,150.008,692.962,464
Jul 22, 20249,300.009,300.009,150.009,200.008,740.461,562
Jul 19, 20249,160.009,250.009,150.009,200.008,740.462,577
Jul 18, 20249,150.009,340.009,130.009,220.008,759.463,908
Jul 17, 20249,120.009,280.009,080.009,220.008,759.467,896
Jul 16, 20249,080.009,150.009,060.009,080.008,626.4511,478
Jul 15, 20249,130.009,130.009,100.009,110.008,654.9610,724
Jul 12, 20249,200.009,220.009,120.009,130.008,673.967,867
Jul 11, 20249,230.009,300.009,200.009,200.008,740.466,830
Jul 10, 20249,240.009,340.009,220.009,230.008,768.9610,641
Jul 9, 20249,230.009,300.009,230.009,270.008,806.964,609
Jul 8, 20249,420.009,420.009,250.009,280.008,816.4612,701
Jul 5, 20249,350.009,390.009,350.009,350.008,882.977,299
Jul 4, 20249,430.009,430.009,350.009,370.008,901.977,045
Jul 3, 20249,430.009,430.009,380.009,430.008,958.972,824
Jul 2, 20249,350.009,510.009,350.009,410.008,939.975,237
Jul 1, 20249,510.009,550.009,470.009,500.009,025.471,592
Jun 28, 20249,600.009,640.009,430.009,470.008,996.976,201
Jun 27, 20249,570.009,590.009,480.009,560.009,082.481,280
Jun 26, 20249,520.009,570.009,460.009,550.009,072.981,499
Jun 25, 20249,410.009,580.009,410.009,520.009,044.482,206
Jun 24, 20249,600.009,610.009,510.009,530.009,053.98738
Jun 21, 20249,600.009,600.009,520.009,520.009,044.482,742
Jun 20, 20249,500.009,650.009,500.009,520.009,044.482,085
Jun 19, 20249,540.009,690.009,450.009,450.008,977.978,646
Jun 18, 20249,630.009,670.009,390.009,540.009,063.4820,045
Jun 17, 20249,640.009,800.009,640.009,660.009,177.486,280
Jun 14, 20249,850.009,850.009,620.009,680.009,196.486,561
Jun 13, 20249,670.009,870.009,650.009,870.009,376.9918,947
Jun 12, 20249,780.009,780.009,630.009,660.009,177.482,237
Jun 11, 20249,650.009,700.009,610.009,670.009,186.987,390
Jun 10, 20249,580.009,620.009,560.009,570.009,091.988,213
Jun 7, 20249,800.009,800.009,570.009,570.009,091.982,982
Jun 5, 20249,650.009,720.009,620.009,650.009,167.984,317
Jun 4, 20249,620.009,650.009,600.009,650.009,167.985,438
Jun 3, 20249,660.009,670.009,630.009,650.009,167.988,234
May 31, 20249,660.009,750.009,600.009,640.009,158.483,057
May 30, 20249,600.009,710.009,580.009,670.009,186.982,784