Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,890.00 | 9,100.00 | 8,640.00 | 8,780.00 | 8,602.73 | 838,291 |
| 2025-07-23 | 8,620.00 | 9,590.00 | 8,600.00 | 9,040.00 | 8,857.48 | 5,022,262 |
| 2025-07-22 | 8,420.00 | 8,440.00 | 8,200.00 | 8,270.00 | 8,103.03 | 93,766 |
| 2025-07-21 | 8,460.00 | 8,550.00 | 8,340.00 | 8,420.00 | 8,250.00 | 89,462 |
| 2025-07-18 | 8,520.00 | 8,600.00 | 8,450.00 | 8,470.00 | 8,298.99 | 126,404 |
| 2025-07-17 | 8,480.00 | 8,520.00 | 8,320.00 | 8,510.00 | 8,338.18 | 66,440 |
| 2025-07-16 | 8,620.00 | 8,620.00 | 8,430.00 | 8,470.00 | 8,298.99 | 95,533 |
| 2025-07-15 | 8,680.00 | 8,740.00 | 8,500.00 | 8,680.00 | 8,504.75 | 133,170 |
| 2025-07-14 | 8,380.00 | 8,770.00 | 8,310.00 | 8,710.00 | 8,534.14 | 304,217 |
| 2025-07-11 | 8,450.00 | 8,550.00 | 8,330.00 | 8,360.00 | 8,191.21 | 136,032 |
| 2025-07-10 | 8,370.00 | 8,570.00 | 8,370.00 | 8,470.00 | 8,298.99 | 84,010 |
| 2025-07-09 | 8,430.00 | 8,460.00 | 8,280.00 | 8,350.00 | 8,181.41 | 88,939 |
| 2025-07-08 | 8,270.00 | 8,480.00 | 8,220.00 | 8,460.00 | 8,289.19 | 75,956 |
| 2025-07-07 | 8,480.00 | 8,480.00 | 8,270.00 | 8,300.00 | 8,132.42 | 97,749 |
| 2025-07-04 | 8,650.00 | 8,750.00 | 8,420.00 | 8,580.00 | 8,406.77 | 152,983 |
| 2025-07-03 | 8,480.00 | 8,630.00 | 8,400.00 | 8,630.00 | 8,455.76 | 131,356 |
| 2025-07-02 | 8,470.00 | 8,540.00 | 8,310.00 | 8,480.00 | 8,308.79 | 88,570 |
| 2025-07-01 | 8,210.00 | 8,530.00 | 8,210.00 | 8,400.00 | 8,230.40 | 149,161 |
| 2025-06-30 | 8,360.00 | 8,360.00 | 8,200.00 | 8,220.00 | 8,054.04 | 138,533 |
| 2025-06-27 | 8,600.00 | 8,620.00 | 8,240.00 | 8,450.00 | 8,279.39 | 128,040 |
| 2025-06-26 | 8,830.00 | 8,830.00 | 8,460.00 | 8,550.00 | 8,377.38 | 196,622 |
| 2025-06-25 | 8,650.00 | 9,140.00 | 8,590.00 | 8,870.00 | 8,690.91 | 554,502 |
| 2025-06-24 | 8,330.00 | 8,650.00 | 8,290.00 | 8,600.00 | 8,426.37 | 342,269 |
| 2025-06-23 | 8,500.00 | 8,520.00 | 8,140.00 | 8,150.00 | 7,985.45 | 357,937 |
| 2025-06-20 | 8,500.00 | 8,700.00 | 8,350.00 | 8,670.00 | 8,494.95 | 129,350 |
| 2025-06-19 | 8,510.00 | 8,650.00 | 8,350.00 | 8,460.00 | 8,289.19 | 96,947 |
| 2025-06-18 | 8,440.00 | 8,540.00 | 8,330.00 | 8,470.00 | 8,298.99 | 94,456 |
| 2025-06-17 | 8,580.00 | 8,660.00 | 8,390.00 | 8,560.00 | 8,387.17 | 162,872 |
| 2025-06-16 | 8,210.00 | 8,600.00 | 8,100.00 | 8,550.00 | 8,377.38 | 139,626 |
| 2025-06-13 | 8,650.00 | 8,680.00 | 8,240.00 | 8,340.00 | 8,171.62 | 193,372 |
| 2025-06-12 | 8,710.00 | 8,830.00 | 8,600.00 | 8,790.00 | 8,612.53 | 143,104 |
| 2025-06-11 | 8,580.00 | 8,850.00 | 8,510.00 | 8,800.00 | 8,622.33 | 129,994 |
| 2025-06-10 | 8,720.00 | 8,740.00 | 8,440.00 | 8,510.00 | 8,338.18 | 149,271 |
| 2025-06-09 | 8,570.00 | 8,710.00 | 8,460.00 | 8,630.00 | 8,455.76 | 231,303 |
| 2025-06-05 | 8,160.00 | 8,550.00 | 8,160.00 | 8,410.00 | 8,240.20 | 220,426 |
| 2025-06-04 | 8,060.00 | 8,230.00 | 7,910.00 | 8,200.00 | 8,034.44 | 171,560 |
| 2025-06-02 | 8,060.00 | 8,060.00 | 7,910.00 | 7,960.00 | 7,799.29 | 81,528 |
| 2025-05-30 | 8,190.00 | 8,200.00 | 7,980.00 | 8,010.00 | 7,848.28 | 144,528 |
| 2025-05-29 | 8,050.00 | 8,430.00 | 7,910.00 | 8,330.00 | 8,161.82 | 426,733 |
| 2025-05-28 | 7,730.00 | 7,830.00 | 7,710.00 | 7,800.00 | 7,642.52 | 80,407 |
| 2025-05-27 | 7,730.00 | 7,730.00 | 7,610.00 | 7,660.00 | 7,505.34 | 61,756 |
| 2025-05-26 | 7,530.00 | 7,720.00 | 7,520.00 | 7,640.00 | 7,485.75 | 54,818 |
| 2025-05-23 | 7,640.00 | 7,690.00 | 7,550.00 | 7,560.00 | 7,407.36 | 56,451 |
| 2025-05-22 | 7,920.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,505.34 | 157,017 |
| 2025-05-21 | 7,950.00 | 8,040.00 | 7,910.00 | 7,920.00 | 7,760.10 | 47,443 |
| 2025-05-20 | 8,020.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,818.88 | 53,868 |
| 2025-05-19 | 8,010.00 | 8,050.00 | 7,830.00 | 7,970.00 | 7,809.09 | 123,068 |
| 2025-05-16 | 8,200.00 | 8,200.00 | 8,040.00 | 8,100.00 | 7,936.46 | 81,856 |
| 2025-05-15 | 8,280.00 | 8,690.00 | 8,060.00 | 8,120.00 | 7,956.06 | 466,428 |
| 2025-05-14 | 8,180.00 | 8,360.00 | 8,050.00 | 8,300.00 | 8,132.42 | 196,558 |
| 2025-05-13 | 8,170.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,005.05 | 131,291 |
| 2025-05-12 | 7,950.00 | 8,110.00 | 7,860.00 | 8,090.00 | 7,926.66 | 174,726 |
| 2025-05-09 | 7,960.00 | 8,110.00 | 7,840.00 | 7,860.00 | 7,701.31 | 136,795 |
| 2025-05-08 | 7,750.00 | 7,850.00 | 7,740.00 | 7,820.00 | 7,662.11 | 64,492 |
| 2025-05-07 | 7,780.00 | 7,780.00 | 7,610.00 | 7,750.00 | 7,593.53 | 82,702 |
| 2025-05-02 | 7,900.00 | 7,940.00 | 7,770.00 | 7,790.00 | 7,632.72 | 85,073 |
| 2025-04-30 | 8,260.00 | 8,270.00 | 7,880.00 | 7,900.00 | 7,740.50 | 189,376 |
| 2025-04-29 | 8,260.00 | 8,310.00 | 8,000.00 | 8,170.00 | 8,005.05 | 381,041 |
| 2025-04-28 | 7,990.00 | 8,040.00 | 7,830.00 | 7,860.00 | 7,701.31 | 125,129 |
| 2025-04-25 | 8,140.00 | 8,160.00 | 7,910.00 | 8,030.00 | 7,867.87 | 109,382 |
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.