Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,540.00 | 10,650.00 | 10,120.00 | 10,610.00 | 10,173.97 | 427,164 |
| 2024-07-25 | 10,650.00 | 10,750.00 | 10,430.00 | 10,540.00 | 10,106.84 | 375,099 |
| 2024-07-24 | 11,110.00 | 11,140.00 | 10,810.00 | 10,870.00 | 10,423.28 | 312,053 |
| 2024-07-23 | 11,020.00 | 11,430.00 | 11,020.00 | 11,210.00 | 10,749.31 | 381,012 |
| 2024-07-22 | 11,260.00 | 11,260.00 | 10,780.00 | 10,950.00 | 10,499.99 | 292,225 |
| 2024-07-19 | 11,290.00 | 11,290.00 | 10,940.00 | 11,170.00 | 10,710.95 | 331,966 |
| 2024-07-18 | 11,250.00 | 11,380.00 | 11,080.00 | 11,310.00 | 10,845.20 | 305,769 |
| 2024-07-17 | 12,220.00 | 12,270.00 | 11,470.00 | 11,490.00 | 11,017.80 | 953,878 |
| 2024-07-16 | 12,070.00 | 12,510.00 | 12,060.00 | 12,180.00 | 11,679.45 | 845,471 |
| 2024-07-15 | 12,060.00 | 12,100.00 | 11,830.00 | 12,050.00 | 11,554.79 | 273,327 |
| 2024-07-12 | 12,170.00 | 12,270.00 | 11,770.00 | 12,000.00 | 11,506.84 | 492,563 |
| 2024-07-11 | 12,150.00 | 12,170.00 | 11,910.00 | 11,960.00 | 11,468.49 | 462,548 |
| 2024-07-10 | 12,360.00 | 12,500.00 | 12,050.00 | 12,070.00 | 11,573.97 | 666,003 |
| 2024-07-09 | 12,530.00 | 12,600.00 | 12,150.00 | 12,280.00 | 11,775.34 | 573,722 |
| 2024-07-08 | 12,450.00 | 12,620.00 | 12,250.00 | 12,480.00 | 11,967.12 | 490,343 |
| 2024-07-05 | 12,800.00 | 12,940.00 | 12,370.00 | 12,400.00 | 11,890.41 | 765,100 |
| 2024-07-04 | 13,180.00 | 13,280.00 | 12,620.00 | 12,760.00 | 12,235.61 | 855,202 |
| 2024-07-03 | 13,540.00 | 13,850.00 | 12,930.00 | 13,060.00 | 12,523.28 | 1,244,593 |
| 2024-07-02 | 14,500.00 | 14,510.00 | 13,260.00 | 13,510.00 | 12,954.79 | 1,682,488 |
| 2024-07-01 | 15,000.00 | 15,340.00 | 14,390.00 | 14,540.00 | 13,942.46 | 1,071,217 |
| 2024-06-28 | 14,960.00 | 15,100.00 | 14,650.00 | 14,850.00 | 14,239.72 | 818,268 |
| 2024-06-27 | 15,200.00 | 15,890.00 | 14,530.00 | 15,000.00 | 14,383.55 | 4,160,761 |
| 2024-06-26 | 14,720.00 | 15,080.00 | 14,450.00 | 14,860.00 | 14,249.31 | 2,010,423 |
| 2024-06-25 | 13,600.00 | 15,290.00 | 13,600.00 | 14,800.00 | 14,191.77 | 8,569,924 |
| 2024-06-24 | 13,310.00 | 14,080.00 | 13,270.00 | 13,570.00 | 13,012.32 | 1,137,912 |
| 2024-06-21 | 13,570.00 | 13,620.00 | 12,910.00 | 13,430.00 | 12,878.08 | 1,154,468 |
| 2024-06-20 | 13,740.00 | 13,930.00 | 13,430.00 | 13,700.00 | 13,136.98 | 915,406 |
| 2024-06-19 | 14,220.00 | 14,480.00 | 13,670.00 | 13,740.00 | 13,175.34 | 1,846,446 |
| 2024-06-18 | 14,680.00 | 14,980.00 | 14,040.00 | 14,100.00 | 13,520.54 | 3,637,221 |
| 2024-06-17 | 13,500.00 | 14,930.00 | 13,220.00 | 14,500.00 | 13,904.10 | 14,379,890 |
| 2024-06-14 | 12,900.00 | 13,110.00 | 12,500.00 | 12,690.00 | 12,168.49 | 2,120,980 |
| 2024-06-13 | 11,790.00 | 12,760.00 | 11,790.00 | 12,570.00 | 12,053.42 | 2,830,213 |
| 2024-06-12 | 11,240.00 | 12,370.00 | 11,060.00 | 11,690.00 | 11,209.58 | 2,454,374 |
| 2024-06-11 | 10,850.00 | 11,010.00 | 10,800.00 | 10,990.00 | 10,538.35 | 212,611 |
| 2024-06-10 | 10,690.00 | 10,950.00 | 10,690.00 | 10,800.00 | 10,356.16 | 141,376 |
| 2024-06-07 | 11,060.00 | 11,100.00 | 10,770.00 | 10,860.00 | 10,413.69 | 117,331 |
| 2024-06-05 | 10,790.00 | 11,060.00 | 10,660.00 | 11,030.00 | 10,576.71 | 268,899 |
| 2024-06-04 | 10,820.00 | 10,890.00 | 10,640.00 | 10,660.00 | 10,221.91 | 124,546 |
| 2024-06-03 | 10,430.00 | 10,920.00 | 10,430.00 | 10,860.00 | 10,413.69 | 260,267 |
| 2024-05-31 | 10,460.00 | 10,650.00 | 10,400.00 | 10,420.00 | 9,991.78 | 115,135 |
| 2024-05-30 | 10,550.00 | 10,640.00 | 10,450.00 | 10,460.00 | 10,030.13 | 108,977 |
| 2024-05-29 | 10,880.00 | 10,940.00 | 10,600.00 | 10,600.00 | 10,164.38 | 157,199 |
| 2024-05-28 | 10,770.00 | 11,380.00 | 10,770.00 | 10,880.00 | 10,432.87 | 460,378 |
| 2024-05-27 | 10,740.00 | 11,010.00 | 10,500.00 | 10,680.00 | 10,241.09 | 301,801 |
| 2024-05-24 | 10,900.00 | 11,150.00 | 10,600.00 | 10,720.00 | 10,279.45 | 262,149 |
| 2024-05-23 | 11,380.00 | 11,390.00 | 11,000.00 | 11,040.00 | 10,586.30 | 501,614 |
| 2024-05-22 | 10,440.00 | 11,340.00 | 10,360.00 | 11,150.00 | 10,691.78 | 818,536 |
| 2024-05-21 | 10,390.00 | 10,400.00 | 10,290.00 | 10,320.00 | 9,895.89 | 79,516 |
| 2024-05-20 | 10,300.00 | 10,560.00 | 10,200.00 | 10,420.00 | 9,991.78 | 145,396 |
| 2024-05-17 | 10,520.00 | 10,570.00 | 10,260.00 | 10,300.00 | 9,876.71 | 150,371 |
| 2024-05-16 | 10,640.00 | 10,650.00 | 10,490.00 | 10,490.00 | 10,058.90 | 125,355 |
| 2024-05-14 | 10,670.00 | 10,750.00 | 10,530.00 | 10,560.00 | 10,126.02 | 126,906 |
| 2024-05-13 | 10,640.00 | 10,770.00 | 10,590.00 | 10,670.00 | 10,231.50 | 135,653 |
| 2024-05-10 | 10,770.00 | 10,810.00 | 10,590.00 | 10,620.00 | 10,183.56 | 116,972 |
| 2024-05-09 | 10,950.00 | 10,990.00 | 10,700.00 | 10,720.00 | 10,279.45 | 147,461 |
| 2024-05-08 | 10,830.00 | 11,040.00 | 10,800.00 | 10,970.00 | 10,519.17 | 119,161 |
| 2024-05-07 | 11,030.00 | 11,100.00 | 10,850.00 | 10,890.00 | 10,442.46 | 97,817 |
| 2024-05-03 | 11,080.00 | 11,170.00 | 10,800.00 | 10,960.00 | 10,509.58 | 133,100 |
| 2024-05-02 | 10,910.00 | 11,160.00 | 10,870.00 | 11,010.00 | 10,557.53 | 140,165 |
| 2024-04-30 | 11,070.00 | 11,300.00 | 10,920.00 | 10,930.00 | 10,480.82 | 220,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.