Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,290.00 | 10,620.00 | 10,280.00 | 10,430.00 | 9,887.02 | 186,128 |
| 2023-11-01 | 10,120.00 | 10,330.00 | 10,030.00 | 10,110.00 | 9,583.68 | 163,109 |
| 2023-10-31 | 10,660.00 | 10,720.00 | 10,040.00 | 10,070.00 | 9,545.76 | 210,368 |
| 2023-10-30 | 10,520.00 | 10,670.00 | 10,250.00 | 10,430.00 | 9,887.02 | 211,713 |
| 2023-10-27 | 10,100.00 | 10,740.00 | 10,030.00 | 10,480.00 | 9,934.42 | 447,705 |
| 2023-10-26 | 10,050.00 | 10,230.00 | 9,940.00 | 9,950.00 | 9,432.01 | 387,054 |
| 2023-10-25 | 10,900.00 | 11,000.00 | 10,390.00 | 10,410.00 | 9,868.06 | 342,487 |
| 2023-10-24 | 10,800.00 | 10,820.00 | 10,320.00 | 10,820.00 | 10,256.72 | 238,158 |
| 2023-10-23 | 10,410.00 | 10,790.00 | 10,410.00 | 10,670.00 | 10,114.53 | 199,565 |
| 2023-10-20 | 10,600.00 | 10,720.00 | 10,410.00 | 10,460.00 | 9,915.46 | 390,705 |
| 2023-10-19 | 11,100.00 | 11,170.00 | 10,760.00 | 10,810.00 | 10,247.24 | 292,091 |
| 2023-10-18 | 11,130.00 | 11,430.00 | 11,090.00 | 11,310.00 | 10,721.21 | 225,247 |
| 2023-10-17 | 11,320.00 | 11,480.00 | 11,040.00 | 11,100.00 | 10,522.14 | 287,458 |
| 2023-10-16 | 11,230.00 | 11,450.00 | 11,050.00 | 11,200.00 | 10,616.93 | 244,130 |
| 2023-10-13 | 11,680.00 | 11,920.00 | 11,380.00 | 11,400.00 | 10,806.52 | 304,212 |
| 2023-10-12 | 11,650.00 | 11,860.00 | 11,600.00 | 11,780.00 | 11,166.74 | 283,356 |
| 2023-10-11 | 11,250.00 | 11,660.00 | 11,250.00 | 11,620.00 | 11,015.07 | 385,067 |
| 2023-10-10 | 12,180.00 | 12,190.00 | 11,080.00 | 11,120.00 | 10,541.10 | 1,012,887 |
| 2023-10-06 | 11,880.00 | 12,220.00 | 11,870.00 | 12,180.00 | 11,545.92 | 239,650 |
| 2023-10-05 | 12,650.00 | 12,700.00 | 11,900.00 | 11,940.00 | 11,318.41 | 647,774 |
| 2023-10-04 | 12,630.00 | 12,860.00 | 12,340.00 | 12,450.00 | 11,801.86 | 471,428 |
| 2023-09-27 | 12,320.00 | 12,820.00 | 12,290.00 | 12,810.00 | 12,143.12 | 458,911 |
| 2023-09-26 | 12,900.00 | 13,010.00 | 12,150.00 | 12,450.00 | 11,801.86 | 484,196 |
| 2023-09-25 | 12,470.00 | 13,060.00 | 12,150.00 | 12,730.00 | 12,067.28 | 806,664 |
| 2023-09-22 | 12,010.00 | 12,610.00 | 11,930.00 | 12,380.00 | 11,735.50 | 513,405 |
| 2023-09-21 | 12,950.00 | 13,170.00 | 12,270.00 | 12,330.00 | 11,688.11 | 1,242,815 |
| 2023-09-20 | 12,440.00 | 13,310.00 | 12,410.00 | 12,780.00 | 12,114.68 | 1,699,771 |
| 2023-09-19 | 12,650.00 | 12,980.00 | 12,420.00 | 12,440.00 | 11,792.38 | 620,304 |
| 2023-09-18 | 13,060.00 | 13,270.00 | 12,580.00 | 12,600.00 | 11,944.05 | 986,797 |
| 2023-09-15 | 12,390.00 | 13,290.00 | 12,120.00 | 13,170.00 | 12,484.38 | 1,444,588 |
| 2023-09-14 | 11,800.00 | 12,300.00 | 11,760.00 | 12,100.00 | 11,470.08 | 874,081 |
| 2023-09-13 | 11,610.00 | 12,150.00 | 11,580.00 | 11,710.00 | 11,100.38 | 845,825 |
| 2023-09-12 | 11,790.00 | 12,040.00 | 11,480.00 | 11,510.00 | 10,910.80 | 624,536 |
| 2023-09-11 | 11,690.00 | 11,870.00 | 11,610.00 | 11,680.00 | 11,071.95 | 324,797 |
| 2023-09-08 | 11,830.00 | 11,910.00 | 11,570.00 | 11,660.00 | 11,052.99 | 365,948 |
| 2023-09-07 | 12,080.00 | 12,080.00 | 11,760.00 | 11,900.00 | 11,280.49 | 424,470 |
| 2023-09-06 | 12,520.00 | 12,670.00 | 12,080.00 | 12,150.00 | 11,517.48 | 543,343 |
| 2023-09-05 | 12,790.00 | 12,800.00 | 12,400.00 | 12,590.00 | 11,934.57 | 244,702 |
| 2023-09-04 | 12,650.00 | 12,900.00 | 12,550.00 | 12,690.00 | 12,029.37 | 200,542 |
| 2023-09-01 | 12,930.00 | 13,050.00 | 12,550.00 | 12,600.00 | 11,944.05 | 386,144 |
| 2023-08-31 | 13,180.00 | 13,180.00 | 12,820.00 | 12,990.00 | 12,313.75 | 518,149 |
| 2023-08-30 | 13,130.00 | 13,140.00 | 12,850.00 | 12,970.00 | 12,294.79 | 355,217 |
| 2023-08-29 | 13,010.00 | 13,090.00 | 12,700.00 | 12,920.00 | 12,247.39 | 404,807 |
| 2023-08-28 | 12,420.00 | 12,820.00 | 12,330.00 | 12,810.00 | 12,143.12 | 321,655 |
| 2023-08-25 | 12,720.00 | 12,740.00 | 12,410.00 | 12,440.00 | 11,792.38 | 447,773 |
| 2023-08-24 | 12,980.00 | 13,100.00 | 12,640.00 | 12,790.00 | 12,124.16 | 259,642 |
| 2023-08-23 | 13,130.00 | 13,210.00 | 12,810.00 | 12,890.00 | 12,218.95 | 389,927 |
| 2023-08-22 | 13,400.00 | 13,520.00 | 13,050.00 | 13,120.00 | 12,436.98 | 328,083 |
| 2023-08-21 | 13,480.00 | 13,480.00 | 13,060.00 | 13,200.00 | 12,512.82 | 407,816 |
| 2023-08-18 | 12,770.00 | 13,660.00 | 12,570.00 | 13,380.00 | 12,683.44 | 764,312 |
| 2023-08-17 | 13,200.00 | 13,280.00 | 12,700.00 | 12,880.00 | 12,209.47 | 835,032 |
| 2023-08-16 | 14,900.00 | 14,910.00 | 13,210.00 | 13,330.00 | 12,636.05 | 1,469,962 |
| 2023-08-14 | 16,600.00 | 16,600.00 | 15,280.00 | 15,290.00 | 14,494.01 | 684,661 |
| 2023-08-11 | 15,670.00 | 16,670.00 | 15,660.00 | 16,580.00 | 15,716.85 | 901,269 |
| 2023-08-10 | 16,040.00 | 16,040.00 | 15,400.00 | 15,560.00 | 14,749.96 | 482,693 |
| 2023-08-09 | 15,830.00 | 16,190.00 | 15,730.00 | 16,190.00 | 15,347.16 | 384,727 |
| 2023-08-08 | 15,900.00 | 16,130.00 | 15,800.00 | 15,930.00 | 15,100.69 | 434,716 |
| 2023-08-07 | 16,490.00 | 16,600.00 | 15,510.00 | 15,830.00 | 15,005.90 | 1,140,306 |
| 2023-08-04 | 16,900.00 | 17,080.00 | 16,560.00 | 16,770.00 | 15,896.96 | 274,877 |
| 2023-08-03 | 17,100.00 | 17,500.00 | 16,750.00 | 16,900.00 | 16,020.20 | 444,408 |
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.