Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,710.00 | 8,740.00 | 8,620.00 | 8,670.00 | 8,218.64 | 161,037 |
| 2023-02-07 | 8,670.00 | 8,720.00 | 8,600.00 | 8,640.00 | 8,190.21 | 210,530 |
| 2023-02-06 | 8,910.00 | 9,040.00 | 8,620.00 | 8,660.00 | 8,209.17 | 587,098 |
| 2023-02-03 | 8,760.00 | 8,970.00 | 8,700.00 | 8,910.00 | 8,446.15 | 364,384 |
| 2023-02-02 | 8,840.00 | 8,880.00 | 8,670.00 | 8,760.00 | 8,303.96 | 279,211 |
| 2023-02-01 | 8,710.00 | 8,920.00 | 8,680.00 | 8,740.00 | 8,285.00 | 329,485 |
| 2023-01-31 | 8,870.00 | 8,880.00 | 8,610.00 | 8,620.00 | 8,171.25 | 288,408 |
| 2023-01-30 | 8,990.00 | 9,080.00 | 8,810.00 | 8,830.00 | 8,370.32 | 384,915 |
| 2023-01-27 | 9,160.00 | 9,330.00 | 8,780.00 | 8,800.00 | 8,341.88 | 820,904 |
| 2023-01-26 | 8,540.00 | 9,100.00 | 8,540.00 | 9,100.00 | 8,626.26 | 827,904 |
| 2023-01-25 | 8,580.00 | 8,650.00 | 8,500.00 | 8,510.00 | 8,066.97 | 229,744 |
| 2023-01-20 | 8,550.00 | 8,670.00 | 8,480.00 | 8,480.00 | 8,038.54 | 180,004 |
| 2023-01-19 | 8,550.00 | 8,620.00 | 8,470.00 | 8,590.00 | 8,142.81 | 171,588 |
| 2023-01-18 | 8,850.00 | 8,850.00 | 8,590.00 | 8,620.00 | 8,171.25 | 252,762 |
| 2023-01-17 | 8,780.00 | 8,890.00 | 8,690.00 | 8,780.00 | 8,322.92 | 367,175 |
| 2023-01-16 | 8,930.00 | 8,940.00 | 8,760.00 | 8,800.00 | 8,341.88 | 385,679 |
| 2023-01-13 | 8,850.00 | 9,050.00 | 8,750.00 | 8,900.00 | 8,436.67 | 1,129,773 |
| 2023-01-12 | 8,260.00 | 8,570.00 | 8,150.00 | 8,540.00 | 8,095.41 | 430,561 |
| 2023-01-11 | 8,270.00 | 8,320.00 | 8,150.00 | 8,210.00 | 7,782.59 | 170,162 |
| 2023-01-10 | 8,120.00 | 8,280.00 | 8,090.00 | 8,150.00 | 7,725.72 | 180,298 |
| 2023-01-09 | 7,930.00 | 8,350.00 | 7,910.00 | 8,210.00 | 7,782.59 | 501,789 |
| 2023-01-06 | 7,250.00 | 7,920.00 | 7,250.00 | 7,820.00 | 7,412.90 | 606,768 |
| 2023-01-05 | 7,480.00 | 7,520.00 | 7,300.00 | 7,330.00 | 6,948.40 | 150,737 |
| 2023-01-04 | 7,310.00 | 7,460.00 | 7,220.00 | 7,430.00 | 7,043.20 | 125,456 |
| 2023-01-03 | 7,680.00 | 7,680.00 | 7,220.00 | 7,430.00 | 7,043.20 | 284,897 |
| 2023-01-02 | 7,370.00 | 7,720.00 | 7,370.00 | 7,600.00 | 7,204.35 | 384,689 |
| 2022-12-29 | 7,370.00 | 7,380.00 | 7,160.00 | 7,220.00 | 6,844.13 | 97,342 |
| 2022-12-28 | 7,440.00 | 7,490.00 | 7,290.00 | 7,370.00 | 6,986.32 | 175,456 |
| 2022-12-27 | 7,450.00 | 7,620.00 | 7,450.00 | 7,520.00 | 7,033.72 | 76,828 |
| 2022-12-26 | 7,450.00 | 7,530.00 | 7,430.00 | 7,480.00 | 6,996.31 | 79,881 |
| 2022-12-23 | 7,570.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,015.01 | 176,427 |
| 2022-12-22 | 7,630.00 | 7,780.00 | 7,630.00 | 7,700.00 | 7,202.08 | 169,301 |
| 2022-12-21 | 7,740.00 | 7,790.00 | 7,520.00 | 7,580.00 | 7,089.84 | 197,917 |
| 2022-12-20 | 7,790.00 | 7,860.00 | 7,490.00 | 7,700.00 | 7,202.08 | 348,395 |
| 2022-12-19 | 8,160.00 | 8,170.00 | 7,710.00 | 7,850.00 | 7,342.38 | 442,071 |
| 2022-12-16 | 8,210.00 | 8,340.00 | 8,150.00 | 8,220.00 | 7,688.45 | 124,914 |
| 2022-12-15 | 8,310.00 | 8,470.00 | 8,240.00 | 8,380.00 | 7,838.11 | 112,008 |
| 2022-12-14 | 8,190.00 | 8,390.00 | 8,170.00 | 8,360.00 | 7,819.40 | 211,299 |
| 2022-12-13 | 8,480.00 | 8,510.00 | 8,160.00 | 8,210.00 | 7,679.10 | 218,052 |
| 2022-12-12 | 8,620.00 | 8,650.00 | 8,370.00 | 8,430.00 | 7,884.87 | 180,247 |
| 2022-12-09 | 8,740.00 | 8,780.00 | 8,610.00 | 8,660.00 | 8,100.00 | 133,763 |
| 2022-12-08 | 8,750.00 | 8,780.00 | 8,560.00 | 8,710.00 | 8,146.77 | 201,291 |
| 2022-12-07 | 8,800.00 | 8,880.00 | 8,700.00 | 8,810.00 | 8,240.30 | 228,716 |
| 2022-12-06 | 9,000.00 | 9,010.00 | 8,750.00 | 8,870.00 | 8,296.42 | 229,775 |
| 2022-12-05 | 9,400.00 | 9,400.00 | 9,010.00 | 9,070.00 | 8,483.49 | 277,417 |
| 2022-12-02 | 9,260.00 | 9,440.00 | 9,180.00 | 9,290.00 | 8,689.26 | 566,729 |
| 2022-12-01 | 9,260.00 | 9,330.00 | 9,130.00 | 9,140.00 | 8,548.96 | 302,603 |
| 2022-11-30 | 9,140.00 | 9,200.00 | 9,070.00 | 9,130.00 | 8,539.61 | 204,796 |
| 2022-11-29 | 9,020.00 | 9,170.00 | 8,950.00 | 9,130.00 | 8,539.61 | 203,714 |
| 2022-11-28 | 8,930.00 | 9,060.00 | 8,890.00 | 9,000.00 | 8,418.01 | 205,297 |
| 2022-11-25 | 9,140.00 | 9,140.00 | 8,890.00 | 8,890.00 | 8,315.13 | 196,256 |
| 2022-11-24 | 9,030.00 | 9,160.00 | 8,980.00 | 9,080.00 | 8,492.84 | 361,516 |
| 2022-11-23 | 8,690.00 | 8,940.00 | 8,640.00 | 8,880.00 | 8,305.77 | 483,562 |
| 2022-11-22 | 8,730.00 | 8,830.00 | 8,520.00 | 8,550.00 | 7,997.11 | 366,332 |
| 2022-11-21 | 9,230.00 | 9,320.00 | 8,710.00 | 8,780.00 | 8,212.24 | 481,895 |
| 2022-11-18 | 9,310.00 | 9,410.00 | 9,170.00 | 9,210.00 | 8,614.44 | 376,425 |
| 2022-11-17 | 9,280.00 | 9,390.00 | 9,220.00 | 9,330.00 | 8,726.68 | 294,914 |
| 2022-11-16 | 9,220.00 | 9,370.00 | 9,130.00 | 9,360.00 | 8,754.74 | 551,824 |
| 2022-11-15 | 9,580.00 | 9,610.00 | 9,040.00 | 9,210.00 | 8,614.44 | 1,055,765 |
| 2022-11-14 | 9,450.00 | 9,790.00 | 9,400.00 | 9,570.00 | 8,951.16 | 1,229,972 |
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.