Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13,930.00 | 14,340.00 | 13,850.00 | 14,150.00 | 13,413.36 | 721,967 |
| 2023-05-04 | 13,520.00 | 13,740.00 | 13,440.00 | 13,700.00 | 12,986.79 | 321,044 |
| 2023-05-03 | 14,170.00 | 14,170.00 | 13,500.00 | 13,560.00 | 12,854.07 | 683,820 |
| 2023-05-02 | 13,760.00 | 14,350.00 | 13,760.00 | 14,330.00 | 13,583.99 | 430,918 |
| 2023-04-28 | 14,390.00 | 14,390.00 | 13,630.00 | 13,760.00 | 13,043.66 | 599,645 |
| 2023-04-27 | 14,300.00 | 14,750.00 | 13,870.00 | 14,240.00 | 13,498.67 | 923,829 |
| 2023-04-26 | 15,140.00 | 15,640.00 | 14,300.00 | 14,390.00 | 13,640.86 | 1,534,044 |
| 2023-04-25 | 14,530.00 | 15,490.00 | 14,110.00 | 15,480.00 | 14,674.12 | 3,133,441 |
| 2023-04-24 | 13,770.00 | 14,560.00 | 13,750.00 | 14,500.00 | 13,745.14 | 1,503,941 |
| 2023-04-21 | 13,400.00 | 13,740.00 | 13,160.00 | 13,710.00 | 12,996.27 | 509,312 |
| 2023-04-20 | 13,900.00 | 13,960.00 | 13,460.00 | 13,560.00 | 12,854.07 | 607,453 |
| 2023-04-19 | 13,830.00 | 14,260.00 | 13,710.00 | 14,110.00 | 13,375.44 | 749,345 |
| 2023-04-18 | 14,500.00 | 14,520.00 | 13,620.00 | 13,920.00 | 13,195.33 | 1,293,112 |
| 2023-04-17 | 14,470.00 | 14,800.00 | 14,250.00 | 14,720.00 | 13,953.69 | 966,430 |
| 2023-04-14 | 14,650.00 | 14,950.00 | 14,410.00 | 14,540.00 | 13,783.06 | 1,080,636 |
| 2023-04-13 | 14,620.00 | 14,950.00 | 13,770.00 | 14,900.00 | 14,124.31 | 2,190,146 |
| 2023-04-12 | 13,990.00 | 16,240.00 | 13,650.00 | 14,600.00 | 13,839.93 | 9,719,863 |
| 2023-04-11 | 12,930.00 | 14,220.00 | 12,530.00 | 13,420.00 | 12,721.36 | 4,444,774 |
| 2023-04-10 | 12,750.00 | 12,870.00 | 12,310.00 | 12,590.00 | 11,934.57 | 726,565 |
| 2023-04-07 | 12,500.00 | 12,760.00 | 12,260.00 | 12,590.00 | 11,934.57 | 589,228 |
| 2023-04-06 | 12,820.00 | 12,820.00 | 12,230.00 | 12,290.00 | 11,650.19 | 828,265 |
| 2023-04-05 | 12,710.00 | 12,910.00 | 12,310.00 | 12,850.00 | 12,181.04 | 1,208,765 |
| 2023-04-04 | 12,500.00 | 12,620.00 | 12,170.00 | 12,450.00 | 11,801.86 | 832,470 |
| 2023-04-03 | 12,780.00 | 13,220.00 | 12,430.00 | 12,510.00 | 11,858.74 | 1,443,496 |
| 2023-03-31 | 12,540.00 | 12,720.00 | 12,100.00 | 12,420.00 | 11,773.42 | 1,425,388 |
| 2023-03-30 | 11,910.00 | 13,290.00 | 11,700.00 | 12,590.00 | 11,934.57 | 5,140,528 |
| 2023-03-29 | 10,980.00 | 11,660.00 | 10,900.00 | 11,480.00 | 10,882.36 | 1,172,132 |
| 2023-03-28 | 11,080.00 | 11,160.00 | 10,790.00 | 10,950.00 | 10,379.95 | 433,474 |
| 2023-03-27 | 11,190.00 | 11,230.00 | 10,830.00 | 11,060.00 | 10,484.22 | 492,054 |
| 2023-03-24 | 11,610.00 | 11,910.00 | 11,100.00 | 11,190.00 | 10,607.46 | 871,656 |
| 2023-03-23 | 11,180.00 | 11,800.00 | 11,090.00 | 11,400.00 | 10,806.52 | 1,014,396 |
| 2023-03-22 | 10,770.00 | 11,400.00 | 10,550.00 | 11,320.00 | 10,730.69 | 1,034,307 |
| 2023-03-21 | 10,940.00 | 10,940.00 | 10,500.00 | 10,600.00 | 10,048.17 | 403,269 |
| 2023-03-20 | 10,610.00 | 10,870.00 | 10,440.00 | 10,820.00 | 10,256.72 | 438,073 |
| 2023-03-17 | 11,460.00 | 11,600.00 | 10,470.00 | 10,690.00 | 10,133.48 | 1,108,769 |
| 2023-03-16 | 11,370.00 | 11,550.00 | 11,060.00 | 11,350.00 | 10,759.13 | 775,755 |
| 2023-03-15 | 10,850.00 | 11,630.00 | 10,850.00 | 11,500.00 | 10,901.32 | 1,249,092 |
| 2023-03-14 | 11,000.00 | 11,190.00 | 10,510.00 | 10,720.00 | 10,161.92 | 858,668 |
| 2023-03-13 | 11,250.00 | 11,250.00 | 10,680.00 | 11,030.00 | 10,455.78 | 947,704 |
| 2023-03-10 | 11,320.00 | 12,030.00 | 10,920.00 | 11,300.00 | 10,711.73 | 2,850,391 |
| 2023-03-09 | 10,350.00 | 12,430.00 | 10,330.00 | 11,540.00 | 10,939.23 | 11,673,800 |
| 2023-03-08 | 9,660.00 | 10,750.00 | 9,590.00 | 10,120.00 | 9,593.16 | 3,279,592 |
| 2023-03-07 | 9,990.00 | 9,990.00 | 9,690.00 | 9,770.00 | 9,261.38 | 286,321 |
| 2023-03-06 | 9,750.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,384.61 | 472,250 |
| 2023-03-03 | 9,820.00 | 10,000.00 | 9,640.00 | 9,640.00 | 9,138.15 | 503,629 |
| 2023-03-02 | 9,410.00 | 9,870.00 | 9,310.00 | 9,830.00 | 9,318.26 | 1,158,433 |
| 2023-02-28 | 9,050.00 | 9,530.00 | 9,040.00 | 9,300.00 | 8,815.85 | 708,620 |
| 2023-02-27 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | 8,531.47 | 401,760 |
| 2023-02-24 | 9,300.00 | 9,390.00 | 9,110.00 | 9,290.00 | 8,806.37 | 597,438 |
| 2023-02-23 | 8,920.00 | 9,440.00 | 8,890.00 | 9,190.00 | 8,711.57 | 1,183,624 |
| 2023-02-22 | 8,870.00 | 8,960.00 | 8,720.00 | 8,850.00 | 8,389.27 | 243,444 |
| 2023-02-21 | 8,900.00 | 9,050.00 | 8,800.00 | 8,970.00 | 8,503.03 | 353,750 |
| 2023-02-20 | 8,910.00 | 8,970.00 | 8,700.00 | 8,880.00 | 8,417.71 | 223,390 |
| 2023-02-17 | 8,680.00 | 8,940.00 | 8,610.00 | 8,840.00 | 8,379.79 | 291,355 |
| 2023-02-16 | 8,600.00 | 8,960.00 | 8,580.00 | 8,770.00 | 8,313.44 | 651,008 |
| 2023-02-15 | 8,690.00 | 8,840.00 | 8,470.00 | 8,490.00 | 8,048.02 | 229,646 |
| 2023-02-14 | 8,390.00 | 8,740.00 | 8,390.00 | 8,600.00 | 8,152.29 | 236,365 |
| 2023-02-13 | 8,500.00 | 8,500.00 | 8,270.00 | 8,360.00 | 7,924.78 | 197,749 |
| 2023-02-10 | 8,600.00 | 8,600.00 | 8,470.00 | 8,520.00 | 8,076.45 | 129,663 |
| 2023-02-09 | 8,610.00 | 8,680.00 | 8,580.00 | 8,620.00 | 8,171.25 | 180,471 |
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.