Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,620.00 | 6,870.00 | 6,620.00 | 6,870.00 | 6,425.75 | 87,380 |
| 2022-02-17 | 6,910.00 | 7,100.00 | 6,730.00 | 6,810.00 | 6,369.63 | 178,741 |
| 2022-02-16 | 6,890.00 | 6,990.00 | 6,780.00 | 6,910.00 | 6,463.16 | 114,129 |
| 2022-02-15 | 6,830.00 | 6,980.00 | 6,600.00 | 6,640.00 | 6,210.62 | 181,583 |
| 2022-02-14 | 6,920.00 | 7,090.00 | 6,750.00 | 6,830.00 | 6,388.34 | 223,406 |
| 2022-02-11 | 7,210.00 | 7,330.00 | 7,110.00 | 7,110.00 | 6,650.23 | 193,955 |
| 2022-02-10 | 7,460.00 | 7,510.00 | 7,300.00 | 7,350.00 | 6,874.71 | 88,087 |
| 2022-02-09 | 7,420.00 | 7,520.00 | 7,350.00 | 7,450.00 | 6,968.25 | 109,621 |
| 2022-02-08 | 7,560.00 | 7,710.00 | 7,370.00 | 7,400.00 | 6,921.48 | 158,893 |
| 2022-02-07 | 7,710.00 | 7,740.00 | 7,440.00 | 7,590.00 | 7,099.19 | 171,676 |
| 2022-02-04 | 7,510.00 | 7,690.00 | 7,350.00 | 7,680.00 | 7,183.37 | 184,005 |
| 2022-02-03 | 7,500.00 | 7,820.00 | 7,470.00 | 7,550.00 | 7,061.78 | 446,132 |
| 2022-01-28 | 6,870.00 | 7,270.00 | 6,500.00 | 7,210.00 | 6,743.77 | 225,229 |
| 2022-01-27 | 7,470.00 | 7,570.00 | 6,870.00 | 6,870.00 | 6,425.75 | 368,508 |
| 2022-01-26 | 7,620.00 | 7,740.00 | 7,440.00 | 7,500.00 | 7,015.01 | 157,349 |
| 2022-01-25 | 7,620.00 | 7,730.00 | 7,340.00 | 7,630.00 | 7,136.61 | 339,712 |
| 2022-01-24 | 7,770.00 | 7,840.00 | 7,560.00 | 7,610.00 | 7,117.90 | 171,217 |
| 2022-01-21 | 7,960.00 | 8,020.00 | 7,840.00 | 7,880.00 | 7,370.44 | 151,396 |
| 2022-01-20 | 7,860.00 | 8,170.00 | 7,770.00 | 8,090.00 | 7,566.86 | 138,711 |
| 2022-01-19 | 7,950.00 | 8,150.00 | 7,780.00 | 7,910.00 | 7,398.50 | 333,783 |
| 2022-01-18 | 8,620.00 | 8,710.00 | 8,130.00 | 8,130.00 | 7,604.27 | 332,226 |
| 2022-01-17 | 8,830.00 | 8,930.00 | 8,610.00 | 8,670.00 | 8,109.35 | 304,932 |
| 2022-01-14 | 8,890.00 | 8,950.00 | 8,750.00 | 8,830.00 | 8,259.01 | 210,271 |
| 2022-01-13 | 9,030.00 | 9,280.00 | 8,890.00 | 8,950.00 | 8,371.25 | 331,797 |
| 2022-01-12 | 8,790.00 | 9,050.00 | 8,700.00 | 8,890.00 | 8,315.13 | 188,885 |
| 2022-01-11 | 9,100.00 | 9,160.00 | 8,600.00 | 8,750.00 | 8,184.18 | 393,278 |
| 2022-01-10 | 9,270.00 | 9,450.00 | 9,040.00 | 9,120.00 | 8,530.26 | 270,031 |
| 2022-01-07 | 9,200.00 | 9,420.00 | 9,080.00 | 9,270.00 | 8,670.56 | 376,208 |
| 2022-01-06 | 8,940.00 | 9,300.00 | 8,940.00 | 9,010.00 | 8,427.37 | 542,599 |
| 2022-01-05 | 9,020.00 | 9,310.00 | 8,920.00 | 9,100.00 | 8,511.55 | 741,038 |
| 2022-01-04 | 8,590.00 | 9,040.00 | 8,490.00 | 9,010.00 | 8,427.37 | 785,756 |
| 2022-01-03 | 8,400.00 | 8,500.00 | 8,250.00 | 8,450.00 | 7,903.58 | 148,268 |
| 2021-12-30 | 8,450.00 | 8,450.00 | 8,300.00 | 8,320.00 | 7,781.99 | 89,149 |
| 2021-12-29 | 8,380.00 | 8,550.00 | 8,290.00 | 8,450.00 | 7,903.58 | 145,823 |
| 2021-12-28 | 8,400.00 | 8,450.00 | 8,260.00 | 8,430.00 | 7,819.40 | 215,116 |
| 2021-12-27 | 8,480.00 | 8,560.00 | 8,320.00 | 8,330.00 | 7,726.64 | 245,537 |
| 2021-12-24 | 7,950.00 | 8,530.00 | 7,950.00 | 8,480.00 | 7,865.78 | 990,709 |
| 2021-12-23 | 8,010.00 | 8,060.00 | 7,910.00 | 7,920.00 | 7,346.34 | 102,056 |
| 2021-12-22 | 7,990.00 | 8,150.00 | 7,890.00 | 7,990.00 | 7,411.27 | 172,330 |
| 2021-12-21 | 7,980.00 | 7,990.00 | 7,800.00 | 7,890.00 | 7,318.51 | 140,778 |
| 2021-12-20 | 8,070.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,327.79 | 149,390 |
| 2021-12-17 | 8,140.00 | 8,220.00 | 8,060.00 | 8,070.00 | 7,485.48 | 96,870 |
| 2021-12-16 | 8,150.00 | 8,200.00 | 8,050.00 | 8,150.00 | 7,559.68 | 105,711 |
| 2021-12-15 | 8,230.00 | 8,230.00 | 8,050.00 | 8,050.00 | 7,466.92 | 111,003 |
| 2021-12-14 | 8,200.00 | 8,290.00 | 8,080.00 | 8,150.00 | 7,559.68 | 166,780 |
| 2021-12-13 | 8,190.00 | 8,580.00 | 8,130.00 | 8,220.00 | 7,624.61 | 457,969 |
| 2021-12-10 | 8,140.00 | 8,250.00 | 8,000.00 | 8,100.00 | 7,513.30 | 166,585 |
| 2021-12-09 | 8,150.00 | 8,300.00 | 8,050.00 | 8,120.00 | 7,531.85 | 165,973 |
| 2021-12-08 | 8,220.00 | 8,280.00 | 8,050.00 | 8,050.00 | 7,466.92 | 117,676 |
| 2021-12-07 | 8,200.00 | 8,240.00 | 8,040.00 | 8,110.00 | 7,522.58 | 136,423 |
| 2021-12-06 | 8,140.00 | 8,210.00 | 7,940.00 | 8,140.00 | 7,550.41 | 134,523 |
| 2021-12-03 | 8,060.00 | 8,270.00 | 8,020.00 | 8,150.00 | 7,559.68 | 139,994 |
| 2021-12-02 | 7,370.00 | 8,080.00 | 7,370.00 | 8,040.00 | 7,457.65 | 207,104 |
| 2021-12-01 | 7,500.00 | 8,080.00 | 7,260.00 | 8,080.00 | 7,494.75 | 363,287 |
| 2021-11-30 | 8,380.00 | 8,430.00 | 7,430.00 | 7,500.00 | 6,956.76 | 526,173 |
| 2021-11-29 | 8,170.00 | 8,460.00 | 8,120.00 | 8,170.00 | 7,578.23 | 400,444 |
| 2021-11-26 | 9,120.00 | 9,220.00 | 8,600.00 | 8,690.00 | 8,060.57 | 511,882 |
| 2021-11-25 | 9,150.00 | 9,270.00 | 9,060.00 | 9,100.00 | 8,440.87 | 167,449 |
| 2021-11-24 | 9,420.00 | 9,600.00 | 9,010.00 | 9,190.00 | 8,524.35 | 328,648 |
| 2021-11-23 | 9,410.00 | 9,770.00 | 9,310.00 | 9,420.00 | 8,737.69 | 991,555 |
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.