Hwashin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	12,150.00	12,340.00	11,350.00	11,400.00	10,931.50	599,809
2024-01-29	11,660.00	12,040.00	11,410.00	11,900.00	11,410.95	490,582
2024-01-26	12,020.00	12,070.00	11,610.00	11,610.00	11,132.87	342,228
2024-01-25	11,370.00	11,930.00	11,200.00	11,770.00	11,286.30	535,871
2024-01-24	11,520.00	11,530.00	11,160.00	11,330.00	10,864.38	165,734
2024-01-23	11,140.00	11,570.00	11,090.00	11,520.00	11,046.57	404,572
2024-01-22	11,360.00	11,400.00	11,040.00	11,140.00	10,682.19	289,262
2024-01-19	11,580.00	11,690.00	11,220.00	11,330.00	10,864.38	179,823
2024-01-18	11,500.00	11,680.00	11,300.00	11,360.00	10,893.15	197,371
2024-01-17	12,230.00	12,240.00	11,500.00	11,500.00	11,027.39	352,524
2024-01-16	12,360.00	12,400.00	12,020.00	12,170.00	11,669.86	192,649
2024-01-15	12,190.00	12,520.00	12,090.00	12,360.00	11,852.05	201,743
2024-01-12	12,700.00	12,710.00	12,100.00	12,190.00	11,689.04	220,198
2024-01-11	12,500.00	12,770.00	12,450.00	12,590.00	12,072.60	352,368
2024-01-10	12,210.00	12,590.00	12,130.00	12,450.00	11,938.35	351,747
2024-01-09	12,250.00	12,460.00	12,100.00	12,310.00	11,804.10	366,341
2024-01-08	12,630.00	12,840.00	12,080.00	12,130.00	11,631.50	753,895
2024-01-05	12,820.00	12,980.00	12,600.00	12,700.00	12,178.08	241,177
2024-01-04	12,980.00	12,980.00	12,660.00	12,700.00	12,178.08	473,642
2024-01-03	13,590.00	13,600.00	13,160.00	13,180.00	12,638.35	434,142
2024-01-02	13,790.00	13,790.00	13,400.00	13,700.00	13,136.98	581,879
2023-12-28	13,130.00	14,090.00	13,130.00	13,680.00	13,117.80	1,717,519
2023-12-27	13,090.00	13,220.00	12,750.00	13,050.00	12,513.69	547,529
2023-12-26	13,710.00	13,730.00	13,120.00	13,120.00	12,436.98	558,349
2023-12-22	13,870.00	13,950.00	13,520.00	13,620.00	12,910.95	824,959
2023-12-21	13,610.00	14,500.00	13,450.00	13,750.00	13,034.18	3,876,087
2023-12-20	11,880.00	13,670.00	11,850.00	13,570.00	12,863.55	4,175,187
2023-12-19	11,920.00	11,920.00	11,700.00	11,760.00	11,147.78	301,249
2023-12-18	12,110.00	12,110.00	11,850.00	12,020.00	11,394.25	573,829
2023-12-15	11,220.00	12,180.00	11,110.00	11,900.00	11,280.49	1,430,625
2023-12-14	10,890.00	11,020.00	10,730.00	10,990.00	10,417.87	293,384
2023-12-13	10,890.00	10,930.00	10,680.00	10,780.00	10,218.80	210,085
2023-12-12	11,240.00	11,240.00	10,820.00	10,870.00	10,304.11	311,555
2023-12-11	11,180.00	11,320.00	11,050.00	11,130.00	10,550.58	134,751
2023-12-08	11,070.00	11,230.00	11,070.00	11,170.00	10,588.50	115,600
2023-12-07	11,200.00	11,200.00	10,930.00	10,960.00	10,389.43	172,655
2023-12-06	11,160.00	11,280.00	11,080.00	11,230.00	10,645.37	128,665
2023-12-05	11,320.00	11,580.00	11,090.00	11,160.00	10,579.02	191,419
2023-12-04	11,590.00	11,830.00	11,360.00	11,400.00	10,806.52	244,429
2023-12-01	11,740.00	11,740.00	11,490.00	11,510.00	10,910.80	252,963
2023-11-30	11,880.00	11,960.00	11,750.00	11,750.00	11,138.30	425,481
2023-11-29	12,360.00	12,360.00	11,830.00	11,870.00	11,252.05	408,260
2023-11-28	12,560.00	12,650.00	12,050.00	12,220.00	11,583.83	642,087
2023-11-27	12,660.00	12,790.00	12,510.00	12,680.00	12,019.89	469,839
2023-11-24	12,090.00	12,940.00	12,060.00	12,670.00	12,010.41	1,561,463
2023-11-23	12,200.00	12,260.00	11,970.00	11,970.00	11,346.85	430,968
2023-11-22	11,840.00	12,110.00	11,730.00	12,030.00	11,403.73	325,879
2023-11-21	11,760.00	12,030.00	11,600.00	11,840.00	11,223.62	376,003
2023-11-20	11,510.00	11,610.00	11,400.00	11,510.00	10,910.80	235,569
2023-11-17	11,910.00	11,950.00	11,560.00	11,610.00	11,005.59	367,746
2023-11-16	11,600.00	12,200.00	11,520.00	11,950.00	11,327.89	1,140,458
2023-11-15	11,410.00	11,740.00	11,200.00	11,470.00	10,872.88	1,067,442
2023-11-14	10,280.00	10,970.00	10,280.00	10,970.00	10,398.91	463,558
2023-11-13	10,360.00	10,520.00	10,220.00	10,270.00	9,735.35	147,085
2023-11-10	10,410.00	10,500.00	10,170.00	10,230.00	9,697.43	148,952
2023-11-09	10,460.00	10,750.00	10,440.00	10,610.00	10,057.65	136,486
2023-11-08	10,710.00	10,890.00	10,460.00	10,460.00	9,915.46	178,305
2023-11-07	11,100.00	11,120.00	10,570.00	10,720.00	10,161.92	273,717
2023-11-06	11,100.00	11,150.00	10,880.00	11,120.00	10,541.10	286,217
2023-11-03	10,610.00	11,020.00	10,200.00	10,840.00	10,275.68	449,626

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.