Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,720.00 | 11,050.00 | 10,710.00 | 11,050.00 | 10,595.89 | 308,975 |
| 2024-04-26 | 10,770.00 | 10,870.00 | 10,600.00 | 10,700.00 | 10,260.27 | 119,218 |
| 2024-04-25 | 10,740.00 | 10,900.00 | 10,670.00 | 10,750.00 | 10,308.21 | 186,617 |
| 2024-04-24 | 10,900.00 | 10,910.00 | 10,670.00 | 10,840.00 | 10,394.52 | 166,528 |
| 2024-04-23 | 10,660.00 | 10,970.00 | 10,650.00 | 10,790.00 | 10,346.57 | 342,807 |
| 2024-04-22 | 10,200.00 | 10,700.00 | 10,160.00 | 10,520.00 | 10,087.67 | 199,301 |
| 2024-04-19 | 10,420.00 | 10,470.00 | 10,080.00 | 10,200.00 | 9,780.82 | 189,845 |
| 2024-04-18 | 10,330.00 | 10,450.00 | 10,330.00 | 10,420.00 | 9,991.78 | 149,109 |
| 2024-04-17 | 10,440.00 | 10,600.00 | 10,370.00 | 10,370.00 | 9,943.83 | 98,398 |
| 2024-04-16 | 10,810.00 | 10,810.00 | 10,420.00 | 10,430.00 | 10,001.37 | 118,195 |
| 2024-04-15 | 10,570.00 | 10,830.00 | 10,450.00 | 10,760.00 | 10,317.80 | 138,213 |
| 2024-04-12 | 10,910.00 | 11,000.00 | 10,700.00 | 10,720.00 | 10,279.45 | 138,198 |
| 2024-04-11 | 10,470.00 | 10,900.00 | 10,410.00 | 10,850.00 | 10,404.10 | 217,412 |
| 2024-04-09 | 10,500.00 | 10,860.00 | 10,500.00 | 10,630.00 | 10,193.15 | 169,797 |
| 2024-04-08 | 10,330.00 | 10,680.00 | 10,320.00 | 10,450.00 | 10,020.54 | 209,708 |
| 2024-04-05 | 10,550.00 | 10,720.00 | 10,330.00 | 10,350.00 | 9,924.65 | 225,766 |
| 2024-04-04 | 10,750.00 | 10,850.00 | 10,500.00 | 10,660.00 | 10,221.91 | 293,876 |
| 2024-04-03 | 10,890.00 | 10,990.00 | 10,670.00 | 10,770.00 | 10,327.39 | 208,056 |
| 2024-04-02 | 10,810.00 | 11,050.00 | 10,680.00 | 11,000.00 | 10,547.94 | 240,725 |
| 2024-04-01 | 10,720.00 | 10,860.00 | 10,670.00 | 10,820.00 | 10,375.34 | 124,273 |
| 2024-03-29 | 10,760.00 | 10,910.00 | 10,650.00 | 10,710.00 | 10,269.86 | 164,725 |
| 2024-03-28 | 10,910.00 | 10,950.00 | 10,750.00 | 10,760.00 | 10,317.80 | 228,682 |
| 2024-03-27 | 11,140.00 | 11,140.00 | 10,870.00 | 10,910.00 | 10,461.64 | 311,965 |
| 2024-03-26 | 11,200.00 | 11,320.00 | 11,110.00 | 11,140.00 | 10,682.19 | 173,997 |
| 2024-03-25 | 11,430.00 | 11,500.00 | 11,200.00 | 11,210.00 | 10,749.31 | 180,826 |
| 2024-03-22 | 11,560.00 | 11,600.00 | 11,440.00 | 11,460.00 | 10,989.04 | 131,303 |
| 2024-03-21 | 11,550.00 | 11,670.00 | 11,510.00 | 11,540.00 | 11,065.75 | 221,378 |
| 2024-03-20 | 11,540.00 | 11,720.00 | 11,410.00 | 11,420.00 | 10,950.68 | 149,761 |
| 2024-03-19 | 11,760.00 | 11,810.00 | 11,450.00 | 11,510.00 | 11,036.98 | 193,285 |
| 2024-03-18 | 11,870.00 | 11,920.00 | 11,740.00 | 11,760.00 | 11,276.71 | 184,504 |
| 2024-03-15 | 12,100.00 | 12,190.00 | 11,860.00 | 11,890.00 | 11,401.36 | 211,457 |
| 2024-03-14 | 11,830.00 | 12,190.00 | 11,770.00 | 12,100.00 | 11,602.73 | 425,795 |
| 2024-03-13 | 11,830.00 | 11,920.00 | 11,670.00 | 11,790.00 | 11,305.47 | 197,278 |
| 2024-03-12 | 11,630.00 | 11,770.00 | 11,600.00 | 11,720.00 | 11,238.35 | 129,786 |
| 2024-03-11 | 11,800.00 | 11,950.00 | 11,630.00 | 11,630.00 | 11,152.05 | 217,740 |
| 2024-03-08 | 11,900.00 | 11,920.00 | 11,750.00 | 11,820.00 | 11,334.24 | 184,690 |
| 2024-03-07 | 11,990.00 | 12,090.00 | 11,710.00 | 11,790.00 | 11,305.47 | 283,780 |
| 2024-03-06 | 11,870.00 | 12,160.00 | 11,760.00 | 12,020.00 | 11,526.02 | 326,917 |
| 2024-03-05 | 12,370.00 | 12,370.00 | 11,880.00 | 11,900.00 | 11,410.95 | 368,976 |
| 2024-03-04 | 12,530.00 | 12,750.00 | 12,330.00 | 12,370.00 | 11,861.64 | 480,940 |
| 2024-02-29 | 12,600.00 | 12,740.00 | 12,420.00 | 12,510.00 | 11,995.88 | 579,252 |
| 2024-02-28 | 12,310.00 | 12,560.00 | 12,000.00 | 12,480.00 | 11,967.12 | 469,430 |
| 2024-02-27 | 12,500.00 | 12,730.00 | 12,150.00 | 12,200.00 | 11,698.62 | 443,806 |
| 2024-02-26 | 11,800.00 | 12,730.00 | 11,620.00 | 12,650.00 | 12,130.13 | 1,341,885 |
| 2024-02-23 | 12,220.00 | 12,230.00 | 11,880.00 | 11,890.00 | 11,401.36 | 287,202 |
| 2024-02-22 | 12,160.00 | 12,310.00 | 12,010.00 | 12,100.00 | 11,602.73 | 276,072 |
| 2024-02-21 | 12,280.00 | 12,480.00 | 12,090.00 | 12,090.00 | 11,593.15 | 346,654 |
| 2024-02-20 | 12,500.00 | 12,610.00 | 12,220.00 | 12,280.00 | 11,775.34 | 311,853 |
| 2024-02-19 | 12,730.00 | 12,790.00 | 12,500.00 | 12,500.00 | 11,986.30 | 378,165 |
| 2024-02-16 | 12,760.00 | 12,770.00 | 12,370.00 | 12,750.00 | 12,226.02 | 464,279 |
| 2024-02-15 | 13,140.00 | 13,140.00 | 12,570.00 | 12,660.00 | 12,139.72 | 661,157 |
| 2024-02-14 | 12,460.00 | 13,120.00 | 12,460.00 | 12,960.00 | 12,427.39 | 940,885 |
| 2024-02-13 | 12,360.00 | 13,060.00 | 12,360.00 | 12,710.00 | 12,187.67 | 908,246 |
| 2024-02-08 | 12,500.00 | 12,680.00 | 12,200.00 | 12,330.00 | 11,823.28 | 831,852 |
| 2024-02-07 | 12,730.00 | 13,450.00 | 12,650.00 | 12,680.00 | 12,158.90 | 2,017,188 |
| 2024-02-06 | 13,060.00 | 13,450.00 | 12,450.00 | 12,460.00 | 11,947.94 | 1,404,152 |
| 2024-02-05 | 13,510.00 | 13,650.00 | 12,650.00 | 13,000.00 | 12,465.75 | 2,233,384 |
| 2024-02-02 | 12,600.00 | 13,540.00 | 12,570.00 | 12,960.00 | 12,427.39 | 4,429,980 |
| 2024-02-01 | 11,590.00 | 12,790.00 | 11,500.00 | 12,360.00 | 11,852.05 | 2,954,983 |
| 2024-01-31 | 11,400.00 | 11,800.00 | 11,370.00 | 11,600.00 | 11,123.28 | 338,983 |
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.