Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,900.00 | 9,900.00 | 8,850.00 | 9,780.00 | 9,780.00 | 1,335,418 |
| 2026-01-20 | 9,780.00 | 9,820.00 | 9,050.00 | 9,250.00 | 9,250.00 | 965,668 |
| 2026-01-19 | 10,210.00 | 10,270.00 | 9,450.00 | 9,630.00 | 9,630.00 | 1,899,935 |
| 2026-01-16 | 8,710.00 | 10,970.00 | 8,650.00 | 9,650.00 | 9,650.00 | 6,282,370 |
| 2026-01-15 | 8,420.00 | 8,500.00 | 8,320.00 | 8,490.00 | 8,490.00 | 174,542 |
| 2026-01-14 | 8,290.00 | 8,700.00 | 8,170.00 | 8,550.00 | 8,550.00 | 357,511 |
| 2026-01-13 | 8,150.00 | 8,350.00 | 8,120.00 | 8,270.00 | 8,270.00 | 238,095 |
| 2026-01-12 | 8,290.00 | 8,440.00 | 7,980.00 | 8,150.00 | 8,150.00 | 216,950 |
| 2026-01-09 | 7,880.00 | 8,200.00 | 7,780.00 | 8,190.00 | 8,190.00 | 256,227 |
| 2026-01-08 | 8,150.00 | 8,160.00 | 7,770.00 | 7,850.00 | 7,850.00 | 208,802 |
| 2026-01-07 | 8,080.00 | 8,290.00 | 8,000.00 | 8,150.00 | 8,150.00 | 244,119 |
| 2026-01-06 | 8,200.00 | 8,420.00 | 7,980.00 | 8,100.00 | 8,100.00 | 337,603 |
| 2026-01-05 | 8,160.00 | 8,250.00 | 8,060.00 | 8,140.00 | 8,140.00 | 160,625 |
| 2026-01-02 | 8,280.00 | 8,280.00 | 8,080.00 | 8,140.00 | 8,140.00 | 121,029 |
| 2025-12-30 | 8,130.00 | 8,330.00 | 8,130.00 | 8,300.00 | 8,300.00 | 110,757 |
| 2025-12-29 | 8,270.00 | 8,420.00 | 8,150.00 | 8,260.00 | 8,260.00 | 112,296 |
| 2025-12-26 | 8,460.00 | 8,500.00 | 8,200.00 | 8,420.00 | 8,250.00 | 182,075 |
| 2025-12-24 | 8,390.00 | 8,600.00 | 8,310.00 | 8,450.00 | 8,279.39 | 159,790 |
| 2025-12-23 | 8,620.00 | 8,630.00 | 8,330.00 | 8,370.00 | 8,201.01 | 172,313 |
| 2025-12-22 | 8,530.00 | 8,650.00 | 8,400.00 | 8,620.00 | 8,445.96 | 144,615 |
| 2025-12-19 | 8,450.00 | 8,550.00 | 8,270.00 | 8,470.00 | 8,298.99 | 171,685 |
| 2025-12-18 | 8,520.00 | 8,550.00 | 8,320.00 | 8,390.00 | 8,220.61 | 151,889 |
| 2025-12-17 | 8,560.00 | 8,830.00 | 8,510.00 | 8,680.00 | 8,504.75 | 218,838 |
| 2025-12-16 | 8,900.00 | 8,900.00 | 8,450.00 | 8,520.00 | 8,347.98 | 200,479 |
| 2025-12-15 | 8,840.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,651.72 | 125,129 |
| 2025-12-12 | 8,810.00 | 9,020.00 | 8,720.00 | 8,940.00 | 8,759.50 | 265,809 |
| 2025-12-11 | 8,760.00 | 8,820.00 | 8,610.00 | 8,720.00 | 8,543.94 | 195,066 |
| 2025-12-10 | 8,740.00 | 8,860.00 | 8,640.00 | 8,770.00 | 8,592.93 | 190,753 |
| 2025-12-09 | 9,040.00 | 9,120.00 | 8,730.00 | 8,860.00 | 8,681.12 | 357,668 |
| 2025-12-08 | 9,410.00 | 9,410.00 | 8,940.00 | 9,190.00 | 9,004.45 | 572,090 |
| 2025-12-05 | 8,810.00 | 9,350.00 | 8,750.00 | 9,200.00 | 9,014.25 | 1,139,704 |
| 2025-12-04 | 8,750.00 | 8,920.00 | 8,680.00 | 8,820.00 | 8,641.92 | 541,862 |
| 2025-12-03 | 8,370.00 | 8,710.00 | 8,310.00 | 8,690.00 | 8,514.55 | 468,692 |
| 2025-12-02 | 8,120.00 | 8,420.00 | 8,120.00 | 8,380.00 | 8,210.81 | 374,430 |
| 2025-12-01 | 8,150.00 | 8,250.00 | 8,060.00 | 8,080.00 | 7,916.86 | 159,684 |
| 2025-11-28 | 8,000.00 | 8,390.00 | 7,950.00 | 8,150.00 | 7,985.45 | 509,025 |
| 2025-11-27 | 7,830.00 | 8,040.00 | 7,760.00 | 7,970.00 | 7,809.09 | 118,470 |
| 2025-11-26 | 7,580.00 | 7,850.00 | 7,540.00 | 7,850.00 | 7,691.51 | 116,029 |
| 2025-11-25 | 7,640.00 | 7,700.00 | 7,500.00 | 7,550.00 | 7,397.57 | 95,656 |
| 2025-11-24 | 7,630.00 | 7,720.00 | 7,550.00 | 7,590.00 | 7,436.76 | 116,865 |
| 2025-11-21 | 7,600.00 | 7,680.00 | 7,520.00 | 7,570.00 | 7,417.16 | 122,205 |
| 2025-11-20 | 7,700.00 | 7,840.00 | 7,650.00 | 7,800.00 | 7,642.52 | 92,843 |
| 2025-11-19 | 7,700.00 | 7,770.00 | 7,560.00 | 7,650.00 | 7,495.55 | 153,159 |
| 2025-11-18 | 7,990.00 | 8,000.00 | 7,660.00 | 7,660.00 | 7,505.34 | 276,952 |
| 2025-11-17 | 8,190.00 | 8,220.00 | 7,960.00 | 8,040.00 | 7,877.67 | 181,741 |
| 2025-11-14 | 8,000.00 | 8,220.00 | 7,960.00 | 8,110.00 | 7,946.26 | 145,213 |
| 2025-11-13 | 8,220.00 | 8,240.00 | 8,090.00 | 8,150.00 | 7,985.45 | 114,244 |
| 2025-11-12 | 8,100.00 | 8,270.00 | 8,050.00 | 8,260.00 | 8,093.23 | 125,924 |
| 2025-11-11 | 8,060.00 | 8,210.00 | 7,990.00 | 8,100.00 | 7,936.46 | 132,176 |
| 2025-11-10 | 7,740.00 | 8,130.00 | 7,740.00 | 8,050.00 | 7,887.47 | 179,951 |
| 2025-11-07 | 7,750.00 | 7,910.00 | 7,630.00 | 7,740.00 | 7,583.73 | 227,552 |
| 2025-11-06 | 8,090.00 | 8,090.00 | 7,830.00 | 7,960.00 | 7,799.29 | 167,765 |
| 2025-11-05 | 8,110.00 | 8,150.00 | 7,760.00 | 7,960.00 | 7,799.29 | 331,304 |
| 2025-11-04 | 8,460.00 | 8,460.00 | 8,200.00 | 8,200.00 | 8,034.44 | 377,461 |
| 2025-11-03 | 8,860.00 | 8,870.00 | 8,500.00 | 8,500.00 | 8,328.38 | 471,535 |
| 2025-10-31 | 8,700.00 | 9,070.00 | 8,660.00 | 8,820.00 | 8,641.92 | 877,908 |
| 2025-10-30 | 9,510.00 | 9,520.00 | 8,620.00 | 8,640.00 | 8,465.56 | 1,385,556 |
| 2025-10-29 | 8,900.00 | 8,930.00 | 8,730.00 | 8,840.00 | 8,661.52 | 348,872 |
| 2025-10-28 | 8,760.00 | 8,840.00 | 8,620.00 | 8,840.00 | 8,661.52 | 263,903 |
| 2025-10-27 | 8,820.00 | 8,920.00 | 8,700.00 | 8,810.00 | 8,632.13 | 328,670 |
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.