Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 17,830.00 | 17,980.00 | 17,100.00 | 17,220.00 | 16,323.54 | 531,331 |
| 2023-08-01 | 18,260.00 | 18,380.00 | 17,610.00 | 17,800.00 | 16,873.34 | 887,812 |
| 2023-07-31 | 18,790.00 | 18,810.00 | 17,750.00 | 18,150.00 | 17,205.12 | 890,908 |
| 2023-07-28 | 18,290.00 | 19,240.00 | 18,250.00 | 18,560.00 | 17,593.78 | 595,085 |
| 2023-07-27 | 19,300.00 | 19,780.00 | 18,130.00 | 18,370.00 | 17,413.67 | 803,887 |
| 2023-07-26 | 20,800.00 | 20,850.00 | 18,390.00 | 18,900.00 | 17,916.08 | 1,172,744 |
| 2023-07-25 | 20,200.00 | 21,300.00 | 20,200.00 | 20,700.00 | 19,622.37 | 700,299 |
| 2023-07-24 | 21,050.00 | 21,250.00 | 20,000.00 | 20,200.00 | 19,148.40 | 695,303 |
| 2023-07-21 | 19,880.00 | 21,850.00 | 19,210.00 | 20,600.00 | 19,527.58 | 1,423,274 |
| 2023-07-20 | 20,300.00 | 20,400.00 | 19,820.00 | 19,900.00 | 18,864.02 | 315,683 |
| 2023-07-19 | 20,800.00 | 20,900.00 | 19,810.00 | 20,250.00 | 19,195.80 | 458,165 |
| 2023-07-18 | 20,200.00 | 21,200.00 | 20,150.00 | 20,650.00 | 19,574.97 | 779,729 |
| 2023-07-17 | 21,750.00 | 22,050.00 | 19,960.00 | 20,200.00 | 19,148.40 | 1,074,878 |
| 2023-07-14 | 21,400.00 | 21,750.00 | 20,650.00 | 21,250.00 | 20,143.74 | 662,849 |
| 2023-07-13 | 21,350.00 | 21,800.00 | 20,900.00 | 21,350.00 | 20,238.53 | 584,649 |
| 2023-07-12 | 21,850.00 | 22,650.00 | 20,900.00 | 21,400.00 | 20,285.93 | 1,130,357 |
| 2023-07-11 | 21,150.00 | 21,550.00 | 20,550.00 | 21,450.00 | 20,333.33 | 628,716 |
| 2023-07-10 | 20,000.00 | 21,650.00 | 19,820.00 | 21,000.00 | 19,906.75 | 998,619 |
| 2023-07-07 | 20,500.00 | 20,850.00 | 19,880.00 | 20,350.00 | 19,290.59 | 1,118,909 |
| 2023-07-06 | 20,000.00 | 22,700.00 | 20,000.00 | 21,000.00 | 19,906.75 | 3,849,431 |
| 2023-07-05 | 19,400.00 | 20,250.00 | 19,060.00 | 19,850.00 | 18,816.62 | 1,162,879 |
| 2023-07-04 | 18,150.00 | 19,330.00 | 18,050.00 | 19,270.00 | 18,266.81 | 1,136,879 |
| 2023-07-03 | 18,230.00 | 18,290.00 | 17,580.00 | 18,000.00 | 17,062.93 | 588,516 |
| 2023-06-30 | 17,730.00 | 18,610.00 | 17,580.00 | 18,110.00 | 17,167.20 | 1,362,095 |
| 2023-06-29 | 17,440.00 | 17,580.00 | 17,110.00 | 17,470.00 | 16,560.52 | 585,250 |
| 2023-06-28 | 16,870.00 | 17,650.00 | 16,600.00 | 17,310.00 | 16,408.85 | 1,182,983 |
| 2023-06-27 | 16,530.00 | 16,950.00 | 16,350.00 | 16,770.00 | 15,896.96 | 1,063,545 |
| 2023-06-26 | 15,350.00 | 16,430.00 | 15,320.00 | 16,250.00 | 15,404.03 | 874,706 |
| 2023-06-23 | 15,810.00 | 15,960.00 | 15,400.00 | 15,500.00 | 14,693.08 | 273,979 |
| 2023-06-22 | 16,060.00 | 16,220.00 | 15,650.00 | 15,800.00 | 14,977.46 | 583,498 |
| 2023-06-21 | 14,980.00 | 16,200.00 | 14,840.00 | 15,930.00 | 15,100.69 | 1,370,512 |
| 2023-06-20 | 15,170.00 | 15,170.00 | 14,640.00 | 14,810.00 | 14,039.00 | 373,951 |
| 2023-06-19 | 15,220.00 | 15,220.00 | 14,820.00 | 15,180.00 | 14,389.74 | 310,359 |
| 2023-06-16 | 15,150.00 | 15,230.00 | 15,030.00 | 15,220.00 | 14,427.66 | 337,466 |
| 2023-06-15 | 15,800.00 | 15,850.00 | 15,080.00 | 15,090.00 | 14,304.42 | 697,339 |
| 2023-06-14 | 16,080.00 | 16,330.00 | 15,640.00 | 15,800.00 | 14,977.46 | 425,003 |
| 2023-06-13 | 15,890.00 | 16,110.00 | 15,750.00 | 15,920.00 | 15,091.21 | 394,452 |
| 2023-06-12 | 16,250.00 | 16,280.00 | 15,700.00 | 15,770.00 | 14,949.02 | 551,850 |
| 2023-06-09 | 16,090.00 | 16,480.00 | 16,040.00 | 16,170.00 | 15,328.20 | 573,422 |
| 2023-06-08 | 16,030.00 | 16,370.00 | 15,800.00 | 15,990.00 | 15,157.57 | 534,895 |
| 2023-06-07 | 17,010.00 | 17,120.00 | 15,910.00 | 16,100.00 | 15,261.84 | 1,103,310 |
| 2023-06-05 | 16,480.00 | 17,270.00 | 16,480.00 | 17,070.00 | 16,181.35 | 826,280 |
| 2023-06-02 | 16,760.00 | 16,770.00 | 16,200.00 | 16,390.00 | 15,536.75 | 640,364 |
| 2023-06-01 | 16,210.00 | 17,450.00 | 16,210.00 | 16,750.00 | 15,878.00 | 1,356,038 |
| 2023-05-31 | 16,120.00 | 16,700.00 | 16,060.00 | 16,370.00 | 15,517.79 | 789,047 |
| 2023-05-30 | 15,970.00 | 16,100.00 | 15,570.00 | 15,970.00 | 15,138.61 | 454,510 |
| 2023-05-26 | 16,100.00 | 16,150.00 | 15,810.00 | 15,970.00 | 15,138.61 | 358,298 |
| 2023-05-25 | 16,500.00 | 16,530.00 | 15,880.00 | 16,100.00 | 15,261.84 | 781,173 |
| 2023-05-24 | 16,210.00 | 16,880.00 | 16,050.00 | 16,740.00 | 15,868.53 | 1,026,487 |
| 2023-05-23 | 16,400.00 | 16,730.00 | 16,050.00 | 16,330.00 | 15,479.87 | 595,551 |
| 2023-05-22 | 16,310.00 | 16,850.00 | 15,950.00 | 16,260.00 | 15,413.51 | 703,632 |
| 2023-05-19 | 16,320.00 | 16,500.00 | 15,690.00 | 16,390.00 | 15,536.75 | 949,938 |
| 2023-05-18 | 17,000.00 | 17,100.00 | 16,100.00 | 16,250.00 | 15,404.03 | 1,320,123 |
| 2023-05-17 | 15,000.00 | 16,870.00 | 14,970.00 | 16,800.00 | 15,925.40 | 2,835,894 |
| 2023-05-16 | 17,250.00 | 17,260.00 | 14,940.00 | 15,000.00 | 14,219.11 | 2,660,235 |
| 2023-05-15 | 16,480.00 | 17,000.00 | 16,100.00 | 16,900.00 | 16,020.20 | 1,901,616 |
| 2023-05-12 | 16,050.00 | 16,720.00 | 15,780.00 | 16,310.00 | 15,460.91 | 2,031,355 |
| 2023-05-11 | 15,760.00 | 16,470.00 | 15,350.00 | 16,000.00 | 15,167.05 | 3,521,294 |
| 2023-05-10 | 14,770.00 | 15,960.00 | 14,460.00 | 15,450.00 | 14,645.68 | 3,832,707 |
| 2023-05-09 | 14,150.00 | 14,890.00 | 13,720.00 | 14,770.00 | 14,001.08 | 1,038,966 |
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.