Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,403.00 | 1,403.00 | 1,395.00 | 1,395.00 | 1,290.10 | 20,226 |
| 2024-07-23 | 1,400.00 | 1,407.00 | 1,392.00 | 1,397.00 | 1,291.95 | 23,010 |
| 2024-07-22 | 1,420.00 | 1,423.00 | 1,389.00 | 1,400.00 | 1,294.72 | 71,890 |
| 2024-07-19 | 1,425.00 | 1,430.00 | 1,415.00 | 1,423.00 | 1,315.99 | 20,432 |
| 2024-07-18 | 1,441.00 | 1,441.00 | 1,423.00 | 1,431.00 | 1,323.39 | 50,771 |
| 2024-07-17 | 1,455.00 | 1,469.00 | 1,435.00 | 1,441.00 | 1,332.64 | 31,440 |
| 2024-07-16 | 1,445.00 | 1,460.00 | 1,437.00 | 1,455.00 | 1,345.58 | 12,392 |
| 2024-07-15 | 1,459.00 | 1,460.00 | 1,436.00 | 1,445.00 | 1,336.34 | 39,186 |
| 2024-07-12 | 1,443.00 | 1,460.00 | 1,443.00 | 1,459.00 | 1,349.28 | 23,754 |
| 2024-07-11 | 1,451.00 | 1,458.00 | 1,439.00 | 1,453.00 | 1,343.73 | 30,099 |
| 2024-07-10 | 1,439.00 | 1,462.00 | 1,429.00 | 1,451.00 | 1,341.88 | 30,963 |
| 2024-07-09 | 1,437.00 | 1,443.00 | 1,425.00 | 1,439.00 | 1,330.79 | 24,391 |
| 2024-07-08 | 1,428.00 | 1,440.00 | 1,426.00 | 1,429.00 | 1,321.54 | 34,783 |
| 2024-07-05 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,322.46 | 21,407 |
| 2024-07-04 | 1,425.00 | 1,440.00 | 1,425.00 | 1,428.00 | 1,320.61 | 21,939 |
| 2024-07-03 | 1,440.00 | 1,446.00 | 1,428.00 | 1,428.00 | 1,320.61 | 42,199 |
| 2024-07-02 | 1,461.00 | 1,474.00 | 1,427.00 | 1,439.00 | 1,330.79 | 87,540 |
| 2024-07-01 | 1,461.00 | 1,477.00 | 1,461.00 | 1,471.00 | 1,360.38 | 55,084 |
| 2024-06-28 | 1,470.00 | 1,478.00 | 1,460.00 | 1,470.00 | 1,359.46 | 36,973 |
| 2024-06-27 | 1,486.00 | 1,490.00 | 1,461.00 | 1,470.00 | 1,359.46 | 43,571 |
| 2024-06-26 | 1,488.00 | 1,499.00 | 1,470.00 | 1,486.00 | 1,374.25 | 30,730 |
| 2024-06-25 | 1,465.00 | 1,491.00 | 1,465.00 | 1,488.00 | 1,376.10 | 45,989 |
| 2024-06-24 | 1,477.00 | 1,478.00 | 1,466.00 | 1,469.00 | 1,358.53 | 33,976 |
| 2024-06-21 | 1,485.00 | 1,495.00 | 1,469.00 | 1,478.00 | 1,366.85 | 61,000 |
| 2024-06-20 | 1,506.00 | 1,506.00 | 1,485.00 | 1,498.00 | 1,385.35 | 43,435 |
| 2024-06-19 | 1,502.00 | 1,526.00 | 1,494.00 | 1,500.00 | 1,387.20 | 83,067 |
| 2024-06-18 | 1,512.00 | 1,529.00 | 1,496.00 | 1,510.00 | 1,396.45 | 112,335 |
| 2024-06-17 | 1,489.00 | 1,537.00 | 1,489.00 | 1,512.00 | 1,398.30 | 404,400 |
| 2024-06-14 | 1,481.00 | 1,494.00 | 1,480.00 | 1,489.00 | 1,377.03 | 68,876 |
| 2024-06-13 | 1,484.00 | 1,517.00 | 1,476.00 | 1,481.00 | 1,369.63 | 83,030 |
| 2024-06-12 | 1,473.00 | 1,494.00 | 1,464.00 | 1,483.00 | 1,371.48 | 99,098 |
| 2024-06-11 | 1,458.00 | 1,476.00 | 1,457.00 | 1,473.00 | 1,362.23 | 56,210 |
| 2024-06-10 | 1,463.00 | 1,470.00 | 1,451.00 | 1,465.00 | 1,354.83 | 29,892 |
| 2024-06-07 | 1,466.00 | 1,475.00 | 1,457.00 | 1,463.00 | 1,352.98 | 44,837 |
| 2024-06-05 | 1,467.00 | 1,469.00 | 1,459.00 | 1,465.00 | 1,354.83 | 41,113 |
| 2024-06-04 | 1,480.00 | 1,480.00 | 1,460.00 | 1,462.00 | 1,352.06 | 40,636 |
| 2024-06-03 | 1,471.00 | 1,476.00 | 1,458.00 | 1,469.00 | 1,358.53 | 104,107 |
| 2024-05-31 | 1,471.00 | 1,480.00 | 1,460.00 | 1,471.00 | 1,360.38 | 15,430 |
| 2024-05-30 | 1,466.00 | 1,479.00 | 1,460.00 | 1,471.00 | 1,360.38 | 26,655 |
| 2024-05-29 | 1,481.00 | 1,483.00 | 1,464.00 | 1,467.00 | 1,356.68 | 42,450 |
| 2024-05-28 | 1,483.00 | 1,495.00 | 1,479.00 | 1,482.00 | 1,370.55 | 29,858 |
| 2024-05-27 | 1,474.00 | 1,485.00 | 1,471.00 | 1,483.00 | 1,371.48 | 34,566 |
| 2024-05-24 | 1,502.00 | 1,503.00 | 1,484.00 | 1,484.00 | 1,372.40 | 47,440 |
| 2024-05-23 | 1,507.00 | 1,511.00 | 1,494.00 | 1,502.00 | 1,389.05 | 67,308 |
| 2024-05-22 | 1,501.00 | 1,512.00 | 1,500.00 | 1,507.00 | 1,393.67 | 67,388 |
| 2024-05-21 | 1,506.00 | 1,507.00 | 1,492.00 | 1,506.00 | 1,392.75 | 62,285 |
| 2024-05-20 | 1,506.00 | 1,507.00 | 1,487.00 | 1,506.00 | 1,392.75 | 58,102 |
| 2024-05-17 | 1,495.00 | 1,506.00 | 1,480.00 | 1,506.00 | 1,392.75 | 79,586 |
| 2024-05-16 | 1,493.00 | 1,505.00 | 1,481.00 | 1,498.00 | 1,385.35 | 80,678 |
| 2024-05-14 | 1,476.00 | 1,498.00 | 1,476.00 | 1,493.00 | 1,380.73 | 42,621 |
| 2024-05-13 | 1,485.00 | 1,489.00 | 1,476.00 | 1,484.00 | 1,372.40 | 34,888 |
| 2024-05-10 | 1,493.00 | 1,500.00 | 1,483.00 | 1,485.00 | 1,373.33 | 44,185 |
| 2024-05-09 | 1,492.00 | 1,497.00 | 1,484.00 | 1,493.00 | 1,380.73 | 26,361 |
| 2024-05-08 | 1,499.00 | 1,499.00 | 1,481.00 | 1,493.00 | 1,380.73 | 32,644 |
| 2024-05-07 | 1,482.00 | 1,500.00 | 1,481.00 | 1,490.00 | 1,377.95 | 35,030 |
| 2024-05-03 | 1,488.00 | 1,500.00 | 1,471.00 | 1,482.00 | 1,370.55 | 40,674 |
| 2024-05-02 | 1,460.00 | 1,491.00 | 1,456.00 | 1,488.00 | 1,376.10 | 130,911 |
| 2024-04-30 | 1,465.00 | 1,471.00 | 1,461.00 | 1,461.00 | 1,351.13 | 93,717 |
| 2024-04-29 | 1,468.00 | 1,483.00 | 1,465.00 | 1,471.00 | 1,360.38 | 71,517 |
| 2024-04-26 | 1,480.00 | 1,486.00 | 1,456.00 | 1,477.00 | 1,365.93 | 52,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.