Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,700.00 | 8,840.00 | 8,650.00 | 8,830.00 | 8,651.72 | 319,540 |
| 2025-10-23 | 8,820.00 | 8,850.00 | 8,660.00 | 8,690.00 | 8,514.55 | 298,172 |
| 2025-10-22 | 8,970.00 | 8,970.00 | 8,590.00 | 8,930.00 | 8,749.70 | 427,403 |
| 2025-10-21 | 8,730.00 | 9,080.00 | 8,650.00 | 8,720.00 | 8,543.94 | 1,015,172 |
| 2025-10-20 | 8,790.00 | 8,830.00 | 8,380.00 | 8,700.00 | 8,524.35 | 571,316 |
| 2025-10-17 | 8,400.00 | 8,740.00 | 8,340.00 | 8,600.00 | 8,426.37 | 811,481 |
| 2025-10-16 | 8,680.00 | 8,800.00 | 8,330.00 | 8,420.00 | 8,250.00 | 1,487,722 |
| 2025-10-15 | 8,010.00 | 8,170.00 | 8,000.00 | 8,100.00 | 7,936.46 | 134,813 |
| 2025-10-14 | 7,810.00 | 8,150.00 | 7,810.00 | 8,060.00 | 7,897.27 | 300,617 |
| 2025-10-13 | 7,720.00 | 7,840.00 | 7,630.00 | 7,760.00 | 7,603.33 | 105,808 |
| 2025-10-10 | 7,910.00 | 8,100.00 | 7,710.00 | 7,800.00 | 7,642.52 | 142,165 |
| 2025-10-02 | 7,760.00 | 8,000.00 | 7,760.00 | 7,910.00 | 7,750.30 | 124,618 |
| 2025-10-01 | 7,740.00 | 7,800.00 | 7,685.00 | 7,750.00 | 7,593.53 | 84,211 |
| 2025-09-30 | 7,770.00 | 7,820.00 | 7,730.00 | 7,740.00 | 7,583.73 | 80,418 |
| 2025-09-29 | 7,770.00 | 7,830.00 | 7,760.00 | 7,770.00 | 7,613.12 | 77,787 |
| 2025-09-26 | 7,940.00 | 7,940.00 | 7,740.00 | 7,760.00 | 7,603.33 | 152,440 |
| 2025-09-25 | 7,970.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,779.69 | 116,419 |
| 2025-09-24 | 8,100.00 | 8,110.00 | 7,970.00 | 7,990.00 | 7,828.68 | 165,753 |
| 2025-09-23 | 8,100.00 | 8,170.00 | 8,060.00 | 8,110.00 | 7,946.26 | 103,180 |
| 2025-09-22 | 8,130.00 | 8,160.00 | 8,020.00 | 8,060.00 | 7,897.27 | 176,089 |
| 2025-09-19 | 8,300.00 | 8,300.00 | 8,080.00 | 8,110.00 | 7,946.26 | 194,764 |
| 2025-09-18 | 8,140.00 | 8,290.00 | 8,060.00 | 8,270.00 | 8,103.03 | 166,691 |
| 2025-09-17 | 8,290.00 | 8,310.00 | 8,120.00 | 8,130.00 | 7,965.86 | 227,965 |
| 2025-09-16 | 8,320.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,112.83 | 243,637 |
| 2025-09-15 | 8,620.00 | 8,620.00 | 8,260.00 | 8,270.00 | 8,103.03 | 581,450 |
| 2025-09-12 | 8,750.00 | 8,840.00 | 8,610.00 | 8,640.00 | 8,465.56 | 329,758 |
| 2025-09-11 | 8,730.00 | 9,070.00 | 8,640.00 | 8,710.00 | 8,534.14 | 870,796 |
| 2025-09-10 | 8,530.00 | 8,640.00 | 8,520.00 | 8,600.00 | 8,426.37 | 174,832 |
| 2025-09-09 | 8,570.00 | 8,640.00 | 8,490.00 | 8,520.00 | 8,347.98 | 245,372 |
| 2025-09-08 | 8,720.00 | 8,750.00 | 8,380.00 | 8,530.00 | 8,357.78 | 364,187 |
| 2025-09-05 | 8,840.00 | 8,870.00 | 8,690.00 | 8,770.00 | 8,592.93 | 163,768 |
| 2025-09-04 | 8,800.00 | 8,840.00 | 8,710.00 | 8,810.00 | 8,632.13 | 125,208 |
| 2025-09-03 | 8,690.00 | 9,020.00 | 8,600.00 | 8,800.00 | 8,622.33 | 296,213 |
| 2025-09-02 | 8,760.00 | 8,790.00 | 8,600.00 | 8,690.00 | 8,514.55 | 167,619 |
| 2025-09-01 | 8,710.00 | 8,920.00 | 8,650.00 | 8,780.00 | 8,602.73 | 205,461 |
| 2025-08-29 | 8,940.00 | 9,000.00 | 8,690.00 | 8,710.00 | 8,534.14 | 169,400 |
| 2025-08-28 | 8,900.00 | 9,080.00 | 8,860.00 | 8,930.00 | 8,749.70 | 165,145 |
| 2025-08-27 | 8,920.00 | 8,940.00 | 8,820.00 | 8,890.00 | 8,710.51 | 81,602 |
| 2025-08-26 | 8,900.00 | 8,980.00 | 8,830.00 | 8,890.00 | 8,710.51 | 121,410 |
| 2025-08-25 | 9,250.00 | 9,260.00 | 8,870.00 | 8,960.00 | 8,779.10 | 214,164 |
| 2025-08-22 | 9,080.00 | 9,300.00 | 9,000.00 | 9,120.00 | 8,935.87 | 365,722 |
| 2025-08-21 | 8,730.00 | 9,040.00 | 8,720.00 | 8,960.00 | 8,779.10 | 372,541 |
| 2025-08-20 | 8,560.00 | 8,770.00 | 8,540.00 | 8,720.00 | 8,543.94 | 172,609 |
| 2025-08-19 | 8,590.00 | 8,770.00 | 8,520.00 | 8,710.00 | 8,534.14 | 127,617 |
| 2025-08-18 | 8,680.00 | 8,700.00 | 8,500.00 | 8,570.00 | 8,396.97 | 119,725 |
| 2025-08-14 | 8,850.00 | 8,980.00 | 8,690.00 | 8,790.00 | 8,612.53 | 190,754 |
| 2025-08-13 | 8,660.00 | 8,840.00 | 8,640.00 | 8,810.00 | 8,632.13 | 240,864 |
| 2025-08-12 | 8,530.00 | 8,720.00 | 8,530.00 | 8,530.00 | 8,357.78 | 139,421 |
| 2025-08-11 | 8,670.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,377.38 | 128,480 |
| 2025-08-08 | 8,700.00 | 8,790.00 | 8,560.00 | 8,620.00 | 8,445.96 | 172,570 |
| 2025-08-07 | 8,690.00 | 8,780.00 | 8,520.00 | 8,730.00 | 8,553.74 | 225,446 |
| 2025-08-06 | 8,300.00 | 8,500.00 | 8,260.00 | 8,500.00 | 8,328.38 | 113,316 |
| 2025-08-05 | 8,410.00 | 8,500.00 | 8,330.00 | 8,370.00 | 8,201.01 | 169,968 |
| 2025-08-04 | 8,320.00 | 8,410.00 | 8,210.00 | 8,330.00 | 8,161.82 | 182,993 |
| 2025-08-01 | 8,510.00 | 8,690.00 | 8,310.00 | 8,340.00 | 8,171.62 | 427,417 |
| 2025-07-31 | 10,380.00 | 10,390.00 | 8,720.00 | 8,780.00 | 8,602.73 | 2,038,341 |
| 2025-07-30 | 9,110.00 | 9,680.00 | 8,910.00 | 9,470.00 | 9,278.80 | 1,275,005 |
| 2025-07-29 | 8,890.00 | 9,090.00 | 8,640.00 | 9,010.00 | 8,828.09 | 361,897 |
| 2025-07-28 | 8,800.00 | 8,930.00 | 8,610.00 | 8,900.00 | 8,720.31 | 328,795 |
| 2025-07-25 | 8,750.00 | 8,920.00 | 8,590.00 | 8,660.00 | 8,485.15 | 434,549 |
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.