Hwashin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,880.00 | 9,050.00 | 8,840.00 | 8,890.00 | 8,524.65 | 178,588 |
| 2024-10-25 | 9,120.00 | 9,190.00 | 8,860.00 | 8,880.00 | 8,515.06 | 392,566 |
| 2024-10-24 | 9,800.00 | 9,810.00 | 8,970.00 | 9,050.00 | 8,678.08 | 692,326 |
| 2024-10-23 | 9,510.00 | 9,870.00 | 9,310.00 | 9,740.00 | 9,339.72 | 597,806 |
| 2024-10-22 | 10,090.00 | 10,370.00 | 9,450.00 | 9,490.00 | 9,100.00 | 1,075,962 |
| 2024-10-21 | 9,860.00 | 10,380.00 | 9,860.00 | 10,370.00 | 9,943.83 | 903,854 |
| 2024-10-18 | 10,270.00 | 10,550.00 | 9,850.00 | 9,850.00 | 9,445.20 | 1,049,531 |
| 2024-10-17 | 10,590.00 | 10,610.00 | 10,050.00 | 10,080.00 | 9,665.75 | 881,215 |
| 2024-10-16 | 10,430.00 | 10,960.00 | 10,300.00 | 10,570.00 | 10,135.61 | 1,432,664 |
| 2024-10-15 | 10,400.00 | 10,780.00 | 10,290.00 | 10,610.00 | 10,173.97 | 1,085,492 |
| 2024-10-14 | 10,680.00 | 11,250.00 | 10,340.00 | 10,490.00 | 10,058.90 | 4,515,396 |
| 2024-10-11 | 9,360.00 | 10,210.00 | 9,350.00 | 10,110.00 | 9,694.52 | 2,110,410 |
| 2024-10-10 | 9,490.00 | 9,770.00 | 9,420.00 | 9,450.00 | 9,061.64 | 811,857 |
| 2024-10-08 | 9,320.00 | 9,430.00 | 9,210.00 | 9,210.00 | 8,831.50 | 250,068 |
| 2024-10-07 | 9,460.00 | 10,230.00 | 9,170.00 | 9,220.00 | 8,841.09 | 2,412,899 |
| 2024-10-04 | 8,800.00 | 8,990.00 | 8,770.00 | 8,870.00 | 8,505.48 | 115,970 |
| 2024-10-02 | 8,950.00 | 9,060.00 | 8,860.00 | 8,920.00 | 8,553.42 | 96,582 |
| 2024-09-30 | 9,230.00 | 9,230.00 | 9,080.00 | 9,090.00 | 8,716.43 | 128,890 |
| 2024-09-27 | 9,300.00 | 9,380.00 | 9,160.00 | 9,230.00 | 8,850.68 | 214,004 |
| 2024-09-26 | 9,130.00 | 9,270.00 | 9,110.00 | 9,250.00 | 8,869.86 | 230,482 |
| 2024-09-25 | 9,660.00 | 10,450.00 | 9,030.00 | 9,050.00 | 8,678.08 | 2,175,556 |
| 2024-09-24 | 8,890.00 | 9,030.00 | 8,770.00 | 8,890.00 | 8,524.65 | 105,018 |
| 2024-09-23 | 8,860.00 | 8,900.00 | 8,750.00 | 8,790.00 | 8,428.76 | 104,062 |
| 2024-09-20 | 9,050.00 | 9,070.00 | 8,890.00 | 8,900.00 | 8,534.24 | 142,594 |
| 2024-09-19 | 8,780.00 | 8,960.00 | 8,610.00 | 8,900.00 | 8,534.24 | 222,642 |
| 2024-09-13 | 8,850.00 | 9,070.00 | 8,550.00 | 8,640.00 | 8,284.93 | 395,215 |
| 2024-09-12 | 8,000.00 | 8,560.00 | 7,990.00 | 8,560.00 | 8,208.22 | 191,082 |
| 2024-09-11 | 8,130.00 | 8,130.00 | 7,870.00 | 7,900.00 | 7,575.34 | 156,503 |
| 2024-09-10 | 8,270.00 | 8,320.00 | 8,020.00 | 8,030.00 | 7,700.00 | 90,454 |
| 2024-09-09 | 8,000.00 | 8,260.00 | 7,950.00 | 8,210.00 | 7,872.60 | 97,890 |
| 2024-09-06 | 8,320.00 | 8,450.00 | 8,100.00 | 8,190.00 | 7,853.42 | 121,011 |
| 2024-09-05 | 8,430.00 | 8,730.00 | 8,280.00 | 8,390.00 | 8,045.20 | 165,169 |
| 2024-09-04 | 8,520.00 | 8,560.00 | 8,340.00 | 8,370.00 | 8,026.02 | 229,822 |
| 2024-09-03 | 9,080.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,447.94 | 160,656 |
| 2024-09-02 | 9,170.00 | 9,200.00 | 8,900.00 | 9,010.00 | 8,639.72 | 114,583 |
| 2024-08-30 | 9,160.00 | 9,260.00 | 9,080.00 | 9,170.00 | 8,793.15 | 117,526 |
| 2024-08-29 | 9,120.00 | 9,440.00 | 9,060.00 | 9,060.00 | 8,687.67 | 201,221 |
| 2024-08-28 | 9,090.00 | 9,220.00 | 8,940.00 | 9,200.00 | 8,821.91 | 176,912 |
| 2024-08-27 | 9,000.00 | 9,040.00 | 8,860.00 | 9,000.00 | 8,630.13 | 116,648 |
| 2024-08-26 | 9,250.00 | 9,340.00 | 9,010.00 | 9,020.00 | 8,649.31 | 130,443 |
| 2024-08-23 | 9,060.00 | 9,270.00 | 9,030.00 | 9,210.00 | 8,831.50 | 116,788 |
| 2024-08-22 | 9,480.00 | 9,490.00 | 9,110.00 | 9,210.00 | 8,831.50 | 170,279 |
| 2024-08-21 | 9,570.00 | 9,610.00 | 9,380.00 | 9,400.00 | 9,013.69 | 151,175 |
| 2024-08-20 | 9,610.00 | 9,720.00 | 9,480.00 | 9,610.00 | 9,215.06 | 167,751 |
| 2024-08-19 | 9,640.00 | 9,930.00 | 9,490.00 | 9,500.00 | 9,109.58 | 270,016 |
| 2024-08-16 | 9,920.00 | 10,010.00 | 9,500.00 | 9,620.00 | 9,224.65 | 368,265 |
| 2024-08-14 | 9,520.00 | 9,900.00 | 9,400.00 | 9,780.00 | 9,378.08 | 353,241 |
| 2024-08-13 | 9,410.00 | 9,540.00 | 9,200.00 | 9,350.00 | 8,965.75 | 216,052 |
| 2024-08-12 | 9,260.00 | 9,550.00 | 9,260.00 | 9,410.00 | 9,023.28 | 199,719 |
| 2024-08-09 | 9,180.00 | 9,380.00 | 9,140.00 | 9,250.00 | 8,869.86 | 174,512 |
| 2024-08-08 | 8,880.00 | 9,110.00 | 8,820.00 | 8,990.00 | 8,620.54 | 198,027 |
| 2024-08-07 | 8,990.00 | 9,230.00 | 8,930.00 | 9,080.00 | 8,706.85 | 329,768 |
| 2024-08-06 | 8,520.00 | 9,280.00 | 8,520.00 | 9,100.00 | 8,726.02 | 652,516 |
| 2024-08-05 | 9,900.00 | 9,910.00 | 8,150.00 | 8,520.00 | 8,169.86 | 740,276 |
| 2024-08-02 | 10,480.00 | 10,560.00 | 10,100.00 | 10,190.00 | 9,771.23 | 417,868 |
| 2024-08-01 | 10,930.00 | 11,010.00 | 10,750.00 | 10,780.00 | 10,336.98 | 193,203 |
| 2024-07-31 | 10,570.00 | 10,820.00 | 10,500.00 | 10,760.00 | 10,317.80 | 174,594 |
| 2024-07-30 | 11,060.00 | 11,140.00 | 10,580.00 | 10,590.00 | 10,154.79 | 297,213 |
| 2024-07-29 | 10,690.00 | 11,070.00 | 10,500.00 | 11,000.00 | 10,547.94 | 344,749 |
| 2024-07-26 | 10,540.00 | 10,650.00 | 10,120.00 | 10,610.00 | 10,173.97 | 427,164 |
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.