Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,970.00 | 10,400.00 | 9,890.00 | 10,200.00 | 9,540.42 | 928,974 |
| 2022-08-11 | 9,940.00 | 10,050.00 | 9,870.00 | 9,960.00 | 9,315.94 | 472,006 |
| 2022-08-10 | 9,980.00 | 10,100.00 | 9,800.00 | 9,920.00 | 9,278.52 | 387,884 |
| 2022-08-09 | 9,990.00 | 10,150.00 | 9,840.00 | 9,950.00 | 9,306.58 | 504,404 |
| 2022-08-08 | 9,820.00 | 9,990.00 | 9,710.00 | 9,940.00 | 9,297.23 | 654,210 |
| 2022-08-05 | 10,450.00 | 10,550.00 | 9,820.00 | 9,840.00 | 9,203.70 | 1,154,847 |
| 2022-08-04 | 10,500.00 | 11,000.00 | 10,300.00 | 10,450.00 | 9,774.25 | 1,366,811 |
| 2022-08-03 | 10,200.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,633.95 | 1,314,057 |
| 2022-08-02 | 9,720.00 | 10,150.00 | 9,640.00 | 10,100.00 | 9,446.88 | 1,573,541 |
| 2022-08-01 | 9,550.00 | 9,670.00 | 9,460.00 | 9,650.00 | 9,025.98 | 370,720 |
| 2022-07-29 | 9,660.00 | 9,780.00 | 9,510.00 | 9,570.00 | 8,951.16 | 424,979 |
| 2022-07-28 | 9,960.00 | 9,960.00 | 9,610.00 | 9,650.00 | 9,025.98 | 322,248 |
| 2022-07-27 | 9,860.00 | 9,920.00 | 9,650.00 | 9,800.00 | 9,166.28 | 381,213 |
| 2022-07-26 | 9,870.00 | 10,100.00 | 9,700.00 | 9,860.00 | 9,222.40 | 586,227 |
| 2022-07-25 | 9,650.00 | 10,050.00 | 9,630.00 | 9,870.00 | 9,231.76 | 999,330 |
| 2022-07-22 | 10,050.00 | 10,100.00 | 9,540.00 | 9,580.00 | 8,960.51 | 971,518 |
| 2022-07-21 | 9,880.00 | 10,350.00 | 9,740.00 | 9,920.00 | 9,278.52 | 1,018,654 |
| 2022-07-20 | 10,050.00 | 10,050.00 | 9,790.00 | 9,840.00 | 9,203.70 | 788,905 |
| 2022-07-19 | 9,610.00 | 10,600.00 | 9,560.00 | 10,000.00 | 9,353.35 | 2,602,953 |
| 2022-07-18 | 9,650.00 | 9,780.00 | 9,230.00 | 9,700.00 | 9,072.75 | 827,490 |
| 2022-07-15 | 9,300.00 | 9,590.00 | 9,120.00 | 9,560.00 | 8,941.80 | 707,211 |
| 2022-07-14 | 9,390.00 | 9,480.00 | 9,180.00 | 9,350.00 | 8,745.38 | 462,954 |
| 2022-07-13 | 9,030.00 | 9,590.00 | 8,900.00 | 9,400.00 | 8,792.15 | 1,189,021 |
| 2022-07-12 | 8,880.00 | 9,140.00 | 8,810.00 | 9,000.00 | 8,418.01 | 473,891 |
| 2022-07-11 | 8,950.00 | 9,370.00 | 8,840.00 | 8,910.00 | 8,333.83 | 901,973 |
| 2022-07-08 | 8,850.00 | 9,100.00 | 8,770.00 | 8,780.00 | 8,212.24 | 442,610 |
| 2022-07-07 | 8,850.00 | 8,930.00 | 8,640.00 | 8,770.00 | 8,202.89 | 360,571 |
| 2022-07-06 | 9,080.00 | 9,180.00 | 8,690.00 | 8,720.00 | 8,156.12 | 421,565 |
| 2022-07-05 | 9,240.00 | 9,380.00 | 8,890.00 | 9,180.00 | 8,586.38 | 488,287 |
| 2022-07-04 | 9,460.00 | 9,730.00 | 9,110.00 | 9,240.00 | 8,642.50 | 635,114 |
| 2022-07-01 | 9,440.00 | 9,650.00 | 9,250.00 | 9,430.00 | 8,820.21 | 734,297 |
| 2022-06-30 | 8,920.00 | 9,510.00 | 8,920.00 | 9,320.00 | 8,717.32 | 1,176,362 |
| 2022-06-29 | 9,100.00 | 9,230.00 | 8,920.00 | 8,980.00 | 8,399.31 | 501,534 |
| 2022-06-28 | 9,140.00 | 9,540.00 | 9,040.00 | 9,250.00 | 8,651.85 | 904,780 |
| 2022-06-27 | 8,670.00 | 9,160.00 | 8,550.00 | 9,130.00 | 8,539.61 | 1,022,701 |
| 2022-06-24 | 7,840.00 | 8,620.00 | 7,660.00 | 8,410.00 | 7,866.17 | 941,712 |
| 2022-06-23 | 8,100.00 | 8,200.00 | 7,650.00 | 7,650.00 | 7,155.31 | 349,693 |
| 2022-06-22 | 8,220.00 | 8,330.00 | 8,040.00 | 8,050.00 | 7,529.45 | 253,726 |
| 2022-06-21 | 7,750.00 | 8,290.00 | 7,730.00 | 8,220.00 | 7,688.45 | 394,566 |
| 2022-06-20 | 8,180.00 | 8,180.00 | 7,650.00 | 7,750.00 | 7,248.85 | 304,371 |
| 2022-06-17 | 8,050.00 | 8,100.00 | 7,890.00 | 8,020.00 | 7,501.39 | 245,462 |
| 2022-06-16 | 8,480.00 | 8,490.00 | 8,210.00 | 8,210.00 | 7,679.10 | 262,570 |
| 2022-06-15 | 8,280.00 | 8,750.00 | 8,150.00 | 8,230.00 | 7,697.81 | 482,432 |
| 2022-06-14 | 8,180.00 | 8,380.00 | 7,990.00 | 8,210.00 | 7,679.10 | 347,731 |
| 2022-06-13 | 8,830.00 | 8,890.00 | 8,160.00 | 8,310.00 | 7,772.63 | 744,993 |
| 2022-06-10 | 9,110.00 | 9,230.00 | 8,950.00 | 9,120.00 | 8,530.26 | 264,272 |
| 2022-06-09 | 9,330.00 | 9,360.00 | 9,150.00 | 9,210.00 | 8,614.44 | 247,600 |
| 2022-06-08 | 9,090.00 | 9,430.00 | 9,080.00 | 9,310.00 | 8,707.97 | 561,067 |
| 2022-06-07 | 9,160.00 | 9,220.00 | 9,010.00 | 9,020.00 | 8,436.72 | 228,198 |
| 2022-06-03 | 9,430.00 | 9,500.00 | 9,130.00 | 9,180.00 | 8,586.38 | 484,357 |
| 2022-06-02 | 9,500.00 | 9,750.00 | 9,350.00 | 9,410.00 | 8,801.50 | 527,513 |
| 2022-05-31 | 9,520.00 | 9,700.00 | 9,410.00 | 9,580.00 | 8,960.51 | 848,071 |
| 2022-05-30 | 8,990.00 | 9,790.00 | 8,920.00 | 9,500.00 | 8,885.68 | 3,945,289 |
| 2022-05-27 | 8,670.00 | 8,780.00 | 8,580.00 | 8,580.00 | 8,025.17 | 189,438 |
| 2022-05-26 | 8,850.00 | 8,920.00 | 8,530.00 | 8,610.00 | 8,053.23 | 425,648 |
| 2022-05-25 | 8,930.00 | 9,020.00 | 8,800.00 | 8,800.00 | 8,230.95 | 299,386 |
| 2022-05-24 | 8,840.00 | 9,080.00 | 8,590.00 | 8,840.00 | 8,268.36 | 875,684 |
| 2022-05-23 | 9,510.00 | 9,630.00 | 8,800.00 | 8,840.00 | 8,268.36 | 1,173,573 |
| 2022-05-20 | 9,130.00 | 9,490.00 | 9,100.00 | 9,400.00 | 8,792.15 | 929,365 |
| 2022-05-19 | 8,960.00 | 9,250.00 | 8,850.00 | 9,070.00 | 8,483.49 | 395,102 |
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.