Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,220.00 | 8,220.00 | 7,940.00 | 8,000.00 | 7,838.48 | 368,246 |
| 2025-04-23 | 7,770.00 | 7,940.00 | 7,670.00 | 7,870.00 | 7,711.10 | 215,211 |
| 2025-04-22 | 7,450.00 | 7,600.00 | 7,450.00 | 7,560.00 | 7,407.36 | 137,019 |
| 2025-04-21 | 7,770.00 | 7,780.00 | 7,570.00 | 7,570.00 | 7,417.16 | 115,591 |
| 2025-04-18 | 7,640.00 | 7,770.00 | 7,470.00 | 7,750.00 | 7,593.53 | 144,564 |
| 2025-04-17 | 7,600.00 | 7,650.00 | 7,495.00 | 7,640.00 | 7,485.75 | 103,783 |
| 2025-04-16 | 7,810.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,417.16 | 171,663 |
| 2025-04-15 | 8,180.00 | 8,220.00 | 7,810.00 | 7,810.00 | 7,652.32 | 516,433 |
| 2025-04-14 | 7,360.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,152.61 | 64,119 |
| 2025-04-11 | 7,250.00 | 7,290.00 | 7,110.00 | 7,230.00 | 7,084.03 | 124,081 |
| 2025-04-10 | 7,410.00 | 7,520.00 | 7,260.00 | 7,380.00 | 7,231.00 | 176,312 |
| 2025-04-09 | 7,070.00 | 7,240.00 | 6,900.00 | 6,990.00 | 6,848.87 | 152,076 |
| 2025-04-08 | 7,140.00 | 7,330.00 | 7,000.00 | 7,060.00 | 6,917.46 | 293,409 |
| 2025-04-07 | 7,280.00 | 7,390.00 | 6,980.00 | 6,980.00 | 6,839.07 | 177,530 |
| 2025-04-04 | 7,430.00 | 7,750.00 | 7,350.00 | 7,680.00 | 7,524.94 | 240,557 |
| 2025-04-03 | 7,680.00 | 7,880.00 | 7,570.00 | 7,650.00 | 7,495.55 | 191,993 |
| 2025-04-02 | 8,000.00 | 8,130.00 | 7,790.00 | 8,010.00 | 7,848.28 | 174,722 |
| 2025-04-01 | 7,760.00 | 8,000.00 | 7,610.00 | 8,000.00 | 7,838.48 | 214,021 |
| 2025-03-31 | 8,000.00 | 8,070.00 | 7,660.00 | 7,690.00 | 7,534.74 | 291,303 |
| 2025-03-28 | 8,650.00 | 8,800.00 | 8,140.00 | 8,230.00 | 8,063.84 | 612,625 |
| 2025-03-27 | 8,630.00 | 8,970.00 | 8,560.00 | 8,650.00 | 8,475.36 | 529,843 |
| 2025-03-26 | 9,120.00 | 9,280.00 | 8,880.00 | 8,900.00 | 8,720.31 | 752,745 |
| 2025-03-25 | 9,690.00 | 9,950.00 | 8,940.00 | 8,960.00 | 8,779.10 | 3,767,732 |
| 2025-03-24 | 7,760.00 | 8,800.00 | 7,720.00 | 8,660.00 | 8,485.15 | 2,909,731 |
| 2025-03-21 | 7,780.00 | 7,830.00 | 7,610.00 | 7,750.00 | 7,593.53 | 101,442 |
| 2025-03-20 | 7,780.00 | 7,910.00 | 7,680.00 | 7,800.00 | 7,642.52 | 236,245 |
| 2025-03-19 | 7,440.00 | 7,760.00 | 7,420.00 | 7,700.00 | 7,544.54 | 150,806 |
| 2025-03-18 | 7,410.00 | 7,550.00 | 7,410.00 | 7,420.00 | 7,270.19 | 76,473 |
| 2025-03-17 | 7,460.00 | 7,500.00 | 7,370.00 | 7,400.00 | 7,250.59 | 96,317 |
| 2025-03-14 | 7,410.00 | 7,560.00 | 7,340.00 | 7,450.00 | 7,299.58 | 76,179 |
| 2025-03-13 | 7,390.00 | 7,730.00 | 7,390.00 | 7,460.00 | 7,309.38 | 173,319 |
| 2025-03-12 | 7,330.00 | 7,450.00 | 7,310.00 | 7,400.00 | 7,250.59 | 199,065 |
| 2025-03-11 | 7,230.00 | 7,520.00 | 7,130.00 | 7,420.00 | 7,270.19 | 255,050 |
| 2025-03-10 | 7,510.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,348.57 | 70,543 |
| 2025-03-07 | 7,570.00 | 7,710.00 | 7,450.00 | 7,590.00 | 7,436.76 | 99,880 |
| 2025-03-06 | 7,990.00 | 8,010.00 | 7,560.00 | 7,580.00 | 7,426.96 | 408,909 |
| 2025-03-05 | 7,460.00 | 7,750.00 | 7,460.00 | 7,640.00 | 7,485.75 | 170,472 |
| 2025-03-04 | 7,610.00 | 7,810.00 | 7,460.00 | 7,460.00 | 7,309.38 | 208,699 |
| 2025-02-28 | 7,860.00 | 8,000.00 | 7,730.00 | 7,730.00 | 7,573.93 | 197,653 |
| 2025-02-27 | 8,240.00 | 8,260.00 | 7,960.00 | 8,070.00 | 7,907.07 | 243,696 |
| 2025-02-26 | 8,260.00 | 8,360.00 | 8,070.00 | 8,340.00 | 8,171.62 | 453,185 |
| 2025-02-25 | 7,710.00 | 8,430.00 | 7,590.00 | 8,300.00 | 8,132.42 | 1,621,534 |
| 2025-02-24 | 7,300.00 | 7,910.00 | 7,250.00 | 7,700.00 | 7,544.54 | 900,460 |
| 2025-02-21 | 7,810.00 | 7,810.00 | 7,330.00 | 7,450.00 | 7,299.58 | 1,080,024 |
| 2025-02-20 | 7,260.00 | 7,260.00 | 7,100.00 | 7,110.00 | 6,966.45 | 160,089 |
| 2025-02-19 | 7,100.00 | 7,370.00 | 7,100.00 | 7,270.00 | 7,123.22 | 245,736 |
| 2025-02-18 | 7,160.00 | 7,230.00 | 7,070.00 | 7,170.00 | 7,025.24 | 128,033 |
| 2025-02-17 | 7,250.00 | 7,330.00 | 7,080.00 | 7,160.00 | 7,015.44 | 208,747 |
| 2025-02-14 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,113.42 | 196,793 |
| 2025-02-13 | 6,890.00 | 7,640.00 | 6,890.00 | 7,440.00 | 7,289.79 | 882,867 |
| 2025-02-12 | 6,880.00 | 6,930.00 | 6,790.00 | 6,800.00 | 6,662.71 | 105,776 |
| 2025-02-11 | 6,950.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,760.69 | 135,711 |
| 2025-02-10 | 7,000.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,819.48 | 113,377 |
| 2025-02-07 | 7,000.00 | 7,080.00 | 6,960.00 | 7,010.00 | 6,868.47 | 69,818 |
| 2025-02-06 | 7,030.00 | 7,130.00 | 6,900.00 | 6,980.00 | 6,839.07 | 122,791 |
| 2025-02-05 | 6,930.00 | 7,120.00 | 6,930.00 | 7,000.00 | 6,858.67 | 67,144 |
| 2025-02-04 | 6,960.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,799.88 | 109,803 |
| 2025-02-03 | 7,110.00 | 7,240.00 | 6,850.00 | 6,870.00 | 6,731.29 | 139,346 |
| 2025-01-31 | 7,200.00 | 7,420.00 | 7,070.00 | 7,290.00 | 7,142.81 | 139,760 |
| 2025-01-24 | 7,260.00 | 7,300.00 | 7,120.00 | 7,210.00 | 7,064.43 | 118,191 |
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.