Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,260.00 | 9,290.00 | 8,970.00 | 9,190.00 | 8,595.73 | 574,696 |
| 2022-05-17 | 8,890.00 | 9,260.00 | 8,890.00 | 9,210.00 | 8,614.44 | 755,655 |
| 2022-05-16 | 9,330.00 | 9,340.00 | 8,720.00 | 8,890.00 | 8,315.13 | 883,654 |
| 2022-05-13 | 9,500.00 | 9,700.00 | 9,010.00 | 9,140.00 | 8,548.96 | 1,366,904 |
| 2022-05-12 | 8,870.00 | 9,800.00 | 8,810.00 | 9,360.00 | 8,754.74 | 3,520,113 |
| 2022-05-11 | 8,710.00 | 9,090.00 | 8,570.00 | 8,950.00 | 8,371.25 | 931,091 |
| 2022-05-10 | 8,110.00 | 8,740.00 | 8,090.00 | 8,570.00 | 8,015.82 | 681,700 |
| 2022-05-09 | 8,330.00 | 8,470.00 | 8,090.00 | 8,250.00 | 7,716.51 | 339,034 |
| 2022-05-06 | 8,750.00 | 8,940.00 | 8,290.00 | 8,420.00 | 7,875.52 | 486,645 |
| 2022-05-04 | 8,970.00 | 8,970.00 | 8,740.00 | 8,780.00 | 8,212.24 | 261,614 |
| 2022-05-03 | 8,900.00 | 9,190.00 | 8,700.00 | 8,880.00 | 8,305.77 | 824,513 |
| 2022-05-02 | 8,370.00 | 8,980.00 | 8,360.00 | 8,820.00 | 8,249.65 | 1,227,455 |
| 2022-04-29 | 8,400.00 | 8,660.00 | 8,150.00 | 8,520.00 | 7,969.05 | 385,981 |
| 2022-04-28 | 8,750.00 | 8,750.00 | 8,330.00 | 8,330.00 | 7,791.34 | 507,901 |
| 2022-04-27 | 8,210.00 | 8,700.00 | 8,190.00 | 8,630.00 | 8,071.94 | 658,182 |
| 2022-04-26 | 8,420.00 | 9,050.00 | 8,360.00 | 8,510.00 | 7,959.70 | 2,214,025 |
| 2022-04-25 | 8,100.00 | 8,450.00 | 7,930.00 | 8,270.00 | 7,735.22 | 901,143 |
| 2022-04-22 | 8,320.00 | 8,400.00 | 8,140.00 | 8,210.00 | 7,679.10 | 361,027 |
| 2022-04-21 | 8,540.00 | 8,550.00 | 8,230.00 | 8,470.00 | 7,922.29 | 575,505 |
| 2022-04-20 | 8,070.00 | 8,570.00 | 8,050.00 | 8,480.00 | 7,931.64 | 1,164,400 |
| 2022-04-19 | 8,050.00 | 8,260.00 | 7,850.00 | 8,060.00 | 7,538.80 | 617,176 |
| 2022-04-18 | 8,210.00 | 8,400.00 | 8,010.00 | 8,010.00 | 7,492.03 | 926,015 |
| 2022-04-15 | 7,130.00 | 8,420.00 | 7,120.00 | 8,240.00 | 7,707.16 | 4,242,645 |
| 2022-04-14 | 7,330.00 | 7,520.00 | 7,260.00 | 7,260.00 | 6,790.53 | 250,383 |
| 2022-04-13 | 7,250.00 | 7,410.00 | 7,150.00 | 7,330.00 | 6,856.01 | 359,397 |
| 2022-04-12 | 6,950.00 | 7,340.00 | 6,890.00 | 7,250.00 | 6,781.18 | 339,881 |
| 2022-04-11 | 6,960.00 | 7,200.00 | 6,900.00 | 7,030.00 | 6,575.40 | 199,801 |
| 2022-04-08 | 7,080.00 | 7,110.00 | 6,850.00 | 6,940.00 | 6,491.22 | 167,561 |
| 2022-04-07 | 7,080.00 | 7,250.00 | 7,010.00 | 7,010.00 | 6,556.70 | 163,925 |
| 2022-04-06 | 7,050.00 | 7,270.00 | 6,910.00 | 7,210.00 | 6,743.77 | 265,224 |
| 2022-04-05 | 7,250.00 | 7,290.00 | 7,100.00 | 7,100.00 | 6,640.88 | 173,400 |
| 2022-04-04 | 7,340.00 | 7,400.00 | 7,210.00 | 7,210.00 | 6,743.77 | 185,549 |
| 2022-04-01 | 7,330.00 | 7,400.00 | 7,130.00 | 7,400.00 | 6,921.48 | 321,226 |
| 2022-03-31 | 7,400.00 | 7,500.00 | 7,320.00 | 7,360.00 | 6,884.07 | 334,046 |
| 2022-03-30 | 7,200.00 | 7,950.00 | 7,060.00 | 7,520.00 | 7,033.72 | 3,302,909 |
| 2022-03-29 | 6,730.00 | 7,180.00 | 6,730.00 | 6,950.00 | 6,500.58 | 960,626 |
| 2022-03-28 | 6,790.00 | 6,850.00 | 6,660.00 | 6,710.00 | 6,276.10 | 196,302 |
| 2022-03-25 | 6,660.00 | 6,680.00 | 6,550.00 | 6,660.00 | 6,229.33 | 108,356 |
| 2022-03-24 | 6,600.00 | 6,640.00 | 6,210.00 | 6,630.00 | 6,201.27 | 154,312 |
| 2022-03-23 | 6,500.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,229.33 | 277,233 |
| 2022-03-22 | 6,400.00 | 6,520.00 | 6,380.00 | 6,470.00 | 6,051.62 | 96,732 |
| 2022-03-21 | 6,380.00 | 6,480.00 | 6,310.00 | 6,410.00 | 5,995.50 | 129,895 |
| 2022-03-18 | 6,440.00 | 6,450.00 | 6,300.00 | 6,380.00 | 5,967.44 | 124,820 |
| 2022-03-17 | 6,380.00 | 6,500.00 | 6,330.00 | 6,390.00 | 5,976.79 | 196,797 |
| 2022-03-16 | 6,080.00 | 6,260.00 | 6,010.00 | 6,200.00 | 5,799.08 | 225,652 |
| 2022-03-15 | 6,190.00 | 6,190.00 | 5,990.00 | 5,990.00 | 5,602.66 | 171,644 |
| 2022-03-14 | 6,410.00 | 6,420.00 | 6,090.00 | 6,140.00 | 5,742.96 | 384,184 |
| 2022-03-11 | 6,560.00 | 7,080.00 | 6,350.00 | 6,410.00 | 5,995.50 | 3,667,547 |
| 2022-03-10 | 6,430.00 | 6,510.00 | 6,360.00 | 6,380.00 | 5,967.44 | 113,315 |
| 2022-03-08 | 6,430.00 | 6,490.00 | 6,320.00 | 6,340.00 | 5,930.02 | 170,460 |
| 2022-03-07 | 6,580.00 | 6,630.00 | 6,500.00 | 6,530.00 | 6,107.74 | 127,804 |
| 2022-03-04 | 6,960.00 | 6,960.00 | 6,690.00 | 6,770.00 | 6,332.22 | 192,450 |
| 2022-03-03 | 6,600.00 | 7,000.00 | 6,550.00 | 6,940.00 | 6,491.22 | 448,864 |
| 2022-03-02 | 6,500.00 | 6,620.00 | 6,380.00 | 6,510.00 | 6,089.03 | 197,481 |
| 2022-02-28 | 6,610.00 | 6,610.00 | 6,450.00 | 6,540.00 | 6,117.09 | 79,428 |
| 2022-02-25 | 6,600.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,173.21 | 151,488 |
| 2022-02-24 | 6,810.00 | 6,960.00 | 6,490.00 | 6,520.00 | 6,098.38 | 308,726 |
| 2022-02-23 | 6,650.00 | 6,870.00 | 6,650.00 | 6,760.00 | 6,322.86 | 115,976 |
| 2022-02-22 | 6,790.00 | 6,900.00 | 6,640.00 | 6,650.00 | 6,219.98 | 130,864 |
| 2022-02-21 | 6,780.00 | 6,860.00 | 6,670.00 | 6,830.00 | 6,388.34 | 83,026 |
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.