Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,310.00 | 7,350.00 | 7,090.00 | 7,260.00 | 7,113.42 | 125,316 |
| 2025-01-22 | 7,380.00 | 7,410.00 | 7,210.00 | 7,310.00 | 7,162.41 | 152,625 |
| 2025-01-21 | 7,360.00 | 7,630.00 | 7,330.00 | 7,380.00 | 7,231.00 | 137,755 |
| 2025-01-20 | 7,410.00 | 7,430.00 | 7,330.00 | 7,360.00 | 7,211.40 | 78,525 |
| 2025-01-17 | 7,370.00 | 7,480.00 | 7,370.00 | 7,410.00 | 7,260.39 | 99,924 |
| 2025-01-16 | 7,570.00 | 7,610.00 | 7,390.00 | 7,410.00 | 7,260.39 | 132,412 |
| 2025-01-15 | 7,660.00 | 7,670.00 | 7,500.00 | 7,510.00 | 7,358.37 | 137,278 |
| 2025-01-14 | 7,480.00 | 7,710.00 | 7,370.00 | 7,660.00 | 7,505.34 | 228,722 |
| 2025-01-13 | 7,500.00 | 7,550.00 | 7,270.00 | 7,480.00 | 7,328.98 | 172,325 |
| 2025-01-10 | 7,360.00 | 7,650.00 | 7,320.00 | 7,500.00 | 7,348.57 | 368,840 |
| 2025-01-09 | 7,180.00 | 7,810.00 | 7,180.00 | 7,360.00 | 7,211.40 | 679,243 |
| 2025-01-08 | 7,000.00 | 7,250.00 | 7,000.00 | 7,180.00 | 7,035.04 | 121,699 |
| 2025-01-07 | 7,150.00 | 7,230.00 | 7,050.00 | 7,080.00 | 6,937.05 | 111,654 |
| 2025-01-06 | 7,060.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,986.05 | 61,092 |
| 2025-01-03 | 6,910.00 | 7,190.00 | 6,910.00 | 7,060.00 | 6,917.46 | 96,136 |
| 2025-01-02 | 6,830.00 | 6,980.00 | 6,800.00 | 6,910.00 | 6,770.49 | 55,261 |
| 2024-12-30 | 6,730.00 | 7,000.00 | 6,630.00 | 6,830.00 | 6,692.10 | 61,787 |
| 2024-12-27 | 7,000.00 | 7,010.00 | 6,740.00 | 6,810.00 | 6,672.51 | 85,096 |
| 2024-12-26 | 7,050.00 | 7,090.00 | 6,950.00 | 7,030.00 | 6,741.09 | 78,700 |
| 2024-12-24 | 7,050.00 | 7,220.00 | 6,980.00 | 7,050.00 | 6,760.27 | 70,686 |
| 2024-12-23 | 6,920.00 | 7,060.00 | 6,840.00 | 7,020.00 | 6,731.50 | 76,145 |
| 2024-12-20 | 7,070.00 | 7,090.00 | 6,870.00 | 6,920.00 | 6,635.61 | 103,789 |
| 2024-12-19 | 7,120.00 | 7,210.00 | 6,990.00 | 7,140.00 | 6,846.57 | 72,749 |
| 2024-12-18 | 7,150.00 | 7,380.00 | 7,100.00 | 7,310.00 | 7,009.59 | 115,079 |
| 2024-12-17 | 7,020.00 | 7,250.00 | 6,970.00 | 7,190.00 | 6,894.52 | 135,721 |
| 2024-12-16 | 7,060.00 | 7,250.00 | 6,990.00 | 7,030.00 | 6,741.09 | 84,168 |
| 2024-12-13 | 7,000.00 | 7,100.00 | 6,940.00 | 7,040.00 | 6,750.68 | 61,680 |
| 2024-12-12 | 6,910.00 | 7,090.00 | 6,910.00 | 7,010.00 | 6,721.91 | 168,744 |
| 2024-12-11 | 6,850.00 | 6,940.00 | 6,730.00 | 6,910.00 | 6,626.02 | 100,657 |
| 2024-12-10 | 6,150.00 | 6,870.00 | 6,150.00 | 6,800.00 | 6,520.54 | 320,841 |
| 2024-12-09 | 6,400.00 | 6,490.00 | 6,150.00 | 6,150.00 | 5,897.26 | 236,406 |
| 2024-12-06 | 6,800.00 | 6,810.00 | 6,350.00 | 6,600.00 | 6,328.76 | 213,269 |
| 2024-12-05 | 6,950.00 | 7,020.00 | 6,760.00 | 6,760.00 | 6,482.19 | 87,860 |
| 2024-12-04 | 6,930.00 | 7,120.00 | 6,890.00 | 6,950.00 | 6,664.38 | 183,112 |
| 2024-12-03 | 6,950.00 | 7,190.00 | 6,950.00 | 7,180.00 | 6,884.93 | 69,648 |
| 2024-12-02 | 7,190.00 | 7,270.00 | 7,000.00 | 7,020.00 | 6,731.50 | 101,701 |
| 2024-11-29 | 7,360.00 | 7,380.00 | 7,150.00 | 7,190.00 | 6,894.52 | 110,534 |
| 2024-11-28 | 7,390.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,095.89 | 67,084 |
| 2024-11-27 | 7,620.00 | 7,620.00 | 7,330.00 | 7,370.00 | 7,067.12 | 125,789 |
| 2024-11-26 | 7,580.00 | 7,650.00 | 7,520.00 | 7,620.00 | 7,306.85 | 98,209 |
| 2024-11-25 | 7,370.00 | 7,640.00 | 7,370.00 | 7,590.00 | 7,278.08 | 136,268 |
| 2024-11-22 | 7,450.00 | 7,540.00 | 7,360.00 | 7,370.00 | 7,067.12 | 62,649 |
| 2024-11-21 | 7,500.00 | 7,890.00 | 7,430.00 | 7,440.00 | 7,134.24 | 92,513 |
| 2024-11-20 | 7,370.00 | 7,650.00 | 7,370.00 | 7,530.00 | 7,220.54 | 153,693 |
| 2024-11-19 | 7,500.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,086.30 | 113,148 |
| 2024-11-18 | 7,130.00 | 7,550.00 | 7,120.00 | 7,500.00 | 7,191.78 | 126,574 |
| 2024-11-15 | 7,240.00 | 7,290.00 | 6,900.00 | 7,140.00 | 6,846.57 | 220,206 |
| 2024-11-14 | 7,370.00 | 7,510.00 | 7,270.00 | 7,270.00 | 6,971.23 | 172,520 |
| 2024-11-13 | 7,500.00 | 7,680.00 | 7,360.00 | 7,360.00 | 7,057.53 | 209,642 |
| 2024-11-12 | 8,040.00 | 8,100.00 | 7,690.00 | 7,720.00 | 7,402.74 | 276,573 |
| 2024-11-11 | 8,220.00 | 8,240.00 | 8,000.00 | 8,130.00 | 7,795.89 | 241,073 |
| 2024-11-08 | 8,400.00 | 8,440.00 | 8,210.00 | 8,260.00 | 7,920.54 | 200,344 |
| 2024-11-07 | 8,500.00 | 8,520.00 | 8,150.00 | 8,370.00 | 8,026.02 | 229,326 |
| 2024-11-06 | 8,910.00 | 8,950.00 | 8,550.00 | 8,560.00 | 8,208.22 | 281,392 |
| 2024-11-05 | 8,800.00 | 8,940.00 | 8,750.00 | 8,870.00 | 8,505.48 | 141,740 |
| 2024-11-04 | 8,770.00 | 8,900.00 | 8,730.00 | 8,850.00 | 8,486.30 | 178,579 |
| 2024-11-01 | 8,770.00 | 8,870.00 | 8,700.00 | 8,750.00 | 8,390.41 | 127,189 |
| 2024-10-31 | 8,880.00 | 8,950.00 | 8,770.00 | 8,830.00 | 8,467.12 | 122,687 |
| 2024-10-30 | 9,080.00 | 9,090.00 | 8,930.00 | 8,930.00 | 8,563.01 | 109,986 |
| 2024-10-29 | 8,970.00 | 9,290.00 | 8,790.00 | 8,970.00 | 8,601.37 | 381,828 |
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.