Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,390.00 | 9,450.00 | 9,230.00 | 9,350.00 | 8,745.38 | 327,076 |
| 2022-11-10 | 9,350.00 | 9,500.00 | 9,110.00 | 9,160.00 | 8,567.67 | 353,060 |
| 2022-11-09 | 9,510.00 | 9,590.00 | 9,380.00 | 9,440.00 | 8,829.56 | 400,576 |
| 2022-11-08 | 9,320.00 | 9,490.00 | 9,150.00 | 9,470.00 | 8,857.62 | 376,623 |
| 2022-11-07 | 9,240.00 | 9,520.00 | 9,220.00 | 9,290.00 | 8,689.26 | 543,543 |
| 2022-11-04 | 9,200.00 | 9,340.00 | 9,040.00 | 9,160.00 | 8,567.67 | 277,472 |
| 2022-11-03 | 8,960.00 | 9,280.00 | 8,950.00 | 9,240.00 | 8,642.50 | 312,263 |
| 2022-11-02 | 9,300.00 | 9,340.00 | 9,010.00 | 9,230.00 | 8,633.14 | 421,519 |
| 2022-11-01 | 8,930.00 | 9,290.00 | 8,760.00 | 9,290.00 | 8,689.26 | 513,536 |
| 2022-10-31 | 9,150.00 | 9,180.00 | 8,850.00 | 8,920.00 | 8,343.19 | 448,884 |
| 2022-10-28 | 8,620.00 | 9,110.00 | 8,530.00 | 8,960.00 | 8,380.60 | 901,410 |
| 2022-10-27 | 8,670.00 | 8,800.00 | 8,570.00 | 8,660.00 | 8,100.00 | 617,002 |
| 2022-10-26 | 8,530.00 | 8,720.00 | 8,340.00 | 8,590.00 | 8,034.53 | 580,263 |
| 2022-10-25 | 8,550.00 | 8,700.00 | 8,300.00 | 8,480.00 | 7,931.64 | 607,134 |
| 2022-10-24 | 8,750.00 | 8,830.00 | 8,400.00 | 8,550.00 | 7,997.11 | 1,204,559 |
| 2022-10-21 | 8,570.00 | 8,790.00 | 8,330.00 | 8,370.00 | 7,828.75 | 772,213 |
| 2022-10-20 | 8,600.00 | 8,700.00 | 8,320.00 | 8,360.00 | 7,819.40 | 715,142 |
| 2022-10-19 | 8,050.00 | 8,950.00 | 7,970.00 | 8,540.00 | 7,987.76 | 2,239,129 |
| 2022-10-18 | 7,790.00 | 8,060.00 | 7,680.00 | 8,050.00 | 7,529.45 | 1,067,015 |
| 2022-10-17 | 7,400.00 | 7,560.00 | 7,300.00 | 7,500.00 | 7,015.01 | 291,449 |
| 2022-10-14 | 7,380.00 | 7,780.00 | 7,280.00 | 7,600.00 | 7,108.55 | 620,382 |
| 2022-10-13 | 7,660.00 | 7,710.00 | 7,150.00 | 7,150.00 | 6,687.65 | 338,914 |
| 2022-10-12 | 7,700.00 | 7,850.00 | 7,510.00 | 7,640.00 | 7,145.96 | 386,441 |
| 2022-10-11 | 7,660.00 | 7,730.00 | 7,420.00 | 7,700.00 | 7,202.08 | 379,243 |
| 2022-10-07 | 8,200.00 | 8,210.00 | 7,710.00 | 7,900.00 | 7,389.15 | 882,244 |
| 2022-10-06 | 8,260.00 | 8,310.00 | 8,050.00 | 8,270.00 | 7,735.22 | 476,370 |
| 2022-10-05 | 8,880.00 | 8,940.00 | 8,100.00 | 8,210.00 | 7,679.10 | 637,995 |
| 2022-10-04 | 8,570.00 | 8,670.00 | 8,380.00 | 8,550.00 | 7,997.11 | 406,740 |
| 2022-09-30 | 8,500.00 | 8,730.00 | 8,270.00 | 8,370.00 | 7,828.75 | 437,574 |
| 2022-09-29 | 9,000.00 | 9,110.00 | 8,400.00 | 8,620.00 | 8,062.59 | 984,336 |
| 2022-09-28 | 9,450.00 | 9,450.00 | 8,790.00 | 8,840.00 | 8,268.36 | 571,861 |
| 2022-09-27 | 9,290.00 | 9,530.00 | 9,090.00 | 9,510.00 | 8,895.04 | 514,152 |
| 2022-09-26 | 9,630.00 | 9,830.00 | 9,110.00 | 9,200.00 | 8,605.08 | 828,414 |
| 2022-09-23 | 10,450.00 | 10,550.00 | 9,780.00 | 9,930.00 | 9,287.88 | 599,190 |
| 2022-09-22 | 10,350.00 | 10,650.00 | 10,200.00 | 10,450.00 | 9,774.25 | 389,175 |
| 2022-09-21 | 10,650.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,821.02 | 468,652 |
| 2022-09-20 | 10,850.00 | 10,950.00 | 10,550.00 | 10,750.00 | 10,054.85 | 289,133 |
| 2022-09-19 | 10,800.00 | 10,950.00 | 10,450.00 | 10,650.00 | 9,961.32 | 453,043 |
| 2022-09-16 | 10,850.00 | 11,250.00 | 10,750.00 | 10,750.00 | 10,054.85 | 662,809 |
| 2022-09-15 | 11,400.00 | 11,650.00 | 10,800.00 | 10,900.00 | 10,195.15 | 847,510 |
| 2022-09-14 | 11,100.00 | 11,500.00 | 11,000.00 | 11,350.00 | 10,616.05 | 707,667 |
| 2022-09-13 | 12,000.00 | 12,000.00 | 11,150.00 | 11,500.00 | 10,756.35 | 1,112,299 |
| 2022-09-08 | 11,900.00 | 12,150.00 | 11,600.00 | 11,850.00 | 11,083.72 | 652,821 |
| 2022-09-07 | 11,750.00 | 12,250.00 | 11,500.00 | 11,750.00 | 10,990.19 | 1,060,724 |
| 2022-09-06 | 11,650.00 | 12,000.00 | 11,300.00 | 11,750.00 | 10,990.19 | 1,049,641 |
| 2022-09-05 | 11,500.00 | 11,700.00 | 11,250.00 | 11,450.00 | 10,709.59 | 652,698 |
| 2022-09-02 | 11,300.00 | 11,850.00 | 11,050.00 | 11,500.00 | 10,756.35 | 2,003,090 |
| 2022-09-01 | 10,700.00 | 11,400.00 | 10,450.00 | 11,000.00 | 10,288.68 | 1,492,417 |
| 2022-08-31 | 10,750.00 | 11,050.00 | 10,600.00 | 10,850.00 | 10,148.38 | 1,253,437 |
| 2022-08-30 | 9,770.00 | 10,850.00 | 9,730.00 | 10,750.00 | 10,054.85 | 2,371,237 |
| 2022-08-29 | 9,500.00 | 9,820.00 | 9,480.00 | 9,680.00 | 9,054.04 | 298,738 |
| 2022-08-26 | 9,870.00 | 9,990.00 | 9,750.00 | 9,900.00 | 9,259.82 | 462,501 |
| 2022-08-25 | 9,510.00 | 9,840.00 | 9,500.00 | 9,830.00 | 9,194.34 | 430,007 |
| 2022-08-24 | 9,750.00 | 9,750.00 | 9,260.00 | 9,460.00 | 8,848.27 | 722,408 |
| 2022-08-23 | 9,740.00 | 9,900.00 | 9,630.00 | 9,690.00 | 9,063.40 | 353,170 |
| 2022-08-22 | 9,710.00 | 9,920.00 | 9,620.00 | 9,770.00 | 9,138.22 | 283,141 |
| 2022-08-19 | 9,910.00 | 10,100.00 | 9,770.00 | 9,790.00 | 9,156.93 | 622,598 |
| 2022-08-18 | 10,200.00 | 10,200.00 | 9,610.00 | 9,870.00 | 9,231.76 | 1,231,070 |
| 2022-08-17 | 10,300.00 | 10,650.00 | 9,910.00 | 10,300.00 | 9,633.95 | 1,492,038 |
| 2022-08-16 | 10,250.00 | 10,450.00 | 10,000.00 | 10,150.00 | 9,493.65 | 685,866 |
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.