Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,465.00 | 1,480.00 | 1,463.00 | 1,480.00 | 1,368.70 | 53,072 |
| 2024-04-24 | 1,452.00 | 1,471.00 | 1,452.00 | 1,471.00 | 1,360.38 | 48,232 |
| 2024-04-23 | 1,443.00 | 1,475.00 | 1,443.00 | 1,460.00 | 1,350.21 | 50,765 |
| 2024-04-22 | 1,433.00 | 1,455.00 | 1,432.00 | 1,443.00 | 1,334.49 | 77,795 |
| 2024-04-19 | 1,464.00 | 1,464.00 | 1,424.00 | 1,433.00 | 1,325.24 | 99,217 |
| 2024-04-18 | 1,451.00 | 1,484.00 | 1,451.00 | 1,456.00 | 1,346.51 | 72,036 |
| 2024-04-17 | 1,458.00 | 1,460.00 | 1,449.00 | 1,452.00 | 1,342.81 | 49,535 |
| 2024-04-16 | 1,475.00 | 1,491.00 | 1,456.00 | 1,457.00 | 1,347.43 | 127,524 |
| 2024-04-15 | 1,458.00 | 1,477.00 | 1,430.00 | 1,477.00 | 1,365.93 | 110,325 |
| 2024-04-12 | 1,463.00 | 1,464.00 | 1,446.00 | 1,464.00 | 1,353.91 | 80,299 |
| 2024-04-11 | 1,453.00 | 1,481.00 | 1,453.00 | 1,463.00 | 1,352.98 | 72,530 |
| 2024-04-09 | 1,476.00 | 1,490.00 | 1,466.00 | 1,480.00 | 1,368.70 | 107,588 |
| 2024-04-08 | 1,504.00 | 1,504.00 | 1,477.00 | 1,477.00 | 1,365.93 | 95,259 |
| 2024-04-05 | 1,504.00 | 1,512.00 | 1,492.00 | 1,499.00 | 1,386.28 | 88,871 |
| 2024-04-04 | 1,519.00 | 1,547.00 | 1,499.00 | 1,504.00 | 1,390.90 | 256,145 |
| 2024-04-03 | 1,515.00 | 1,520.00 | 1,499.00 | 1,515.00 | 1,401.07 | 219,199 |
| 2024-04-02 | 1,524.00 | 1,524.00 | 1,505.00 | 1,517.00 | 1,402.92 | 210,326 |
| 2024-04-01 | 1,535.00 | 1,535.00 | 1,526.00 | 1,530.00 | 1,414.94 | 101,949 |
| 2024-03-29 | 1,545.00 | 1,550.00 | 1,529.00 | 1,535.00 | 1,419.57 | 128,862 |
| 2024-03-28 | 1,543.00 | 1,555.00 | 1,541.00 | 1,545.00 | 1,428.82 | 58,230 |
| 2024-03-27 | 1,550.00 | 1,550.00 | 1,541.00 | 1,547.00 | 1,430.67 | 45,398 |
| 2024-03-26 | 1,554.00 | 1,561.00 | 1,542.00 | 1,550.00 | 1,433.44 | 94,229 |
| 2024-03-25 | 1,552.00 | 1,564.00 | 1,550.00 | 1,554.00 | 1,437.14 | 30,063 |
| 2024-03-22 | 1,552.00 | 1,552.00 | 1,543.00 | 1,549.00 | 1,432.52 | 56,543 |
| 2024-03-21 | 1,542.00 | 1,552.00 | 1,537.00 | 1,545.00 | 1,428.82 | 119,024 |
| 2024-03-20 | 1,544.00 | 1,549.00 | 1,540.00 | 1,545.00 | 1,428.82 | 47,625 |
| 2024-03-19 | 1,539.00 | 1,562.00 | 1,539.00 | 1,549.00 | 1,432.52 | 57,385 |
| 2024-03-18 | 1,545.00 | 1,550.00 | 1,536.00 | 1,546.00 | 1,429.74 | 116,826 |
| 2024-03-15 | 1,541.00 | 1,550.00 | 1,539.00 | 1,545.00 | 1,428.82 | 92,241 |
| 2024-03-14 | 1,559.00 | 1,559.00 | 1,538.00 | 1,544.00 | 1,427.89 | 154,442 |
| 2024-03-13 | 1,578.00 | 1,578.00 | 1,549.00 | 1,560.00 | 1,442.69 | 86,183 |
| 2024-03-12 | 1,580.00 | 1,580.00 | 1,560.00 | 1,578.00 | 1,459.33 | 67,632 |
| 2024-03-11 | 1,580.00 | 1,590.00 | 1,574.00 | 1,575.00 | 1,456.56 | 55,466 |
| 2024-03-08 | 1,555.00 | 1,582.00 | 1,555.00 | 1,581.00 | 1,462.11 | 48,479 |
| 2024-03-07 | 1,580.00 | 1,584.00 | 1,561.00 | 1,570.00 | 1,451.94 | 146,110 |
| 2024-03-06 | 1,584.00 | 1,605.00 | 1,573.00 | 1,584.00 | 1,464.88 | 51,419 |
| 2024-03-05 | 1,610.00 | 1,610.00 | 1,577.00 | 1,584.00 | 1,464.88 | 78,752 |
| 2024-03-04 | 1,601.00 | 1,617.00 | 1,594.00 | 1,599.00 | 1,478.76 | 175,232 |
| 2024-02-29 | 1,597.00 | 1,605.00 | 1,586.00 | 1,601.00 | 1,480.60 | 129,948 |
| 2024-02-28 | 1,595.00 | 1,601.00 | 1,581.00 | 1,597.00 | 1,476.91 | 51,199 |
| 2024-02-27 | 1,603.00 | 1,608.00 | 1,583.00 | 1,595.00 | 1,475.06 | 72,829 |
| 2024-02-26 | 1,604.00 | 1,613.00 | 1,603.00 | 1,612.00 | 1,490.78 | 74,621 |
| 2024-02-23 | 1,629.00 | 1,629.00 | 1,601.00 | 1,604.00 | 1,483.38 | 48,911 |
| 2024-02-22 | 1,645.00 | 1,645.00 | 1,616.00 | 1,616.00 | 1,494.48 | 81,318 |
| 2024-02-21 | 1,626.00 | 1,648.00 | 1,626.00 | 1,640.00 | 1,516.67 | 70,536 |
| 2024-02-20 | 1,658.00 | 1,667.00 | 1,626.00 | 1,626.00 | 1,503.72 | 80,038 |
| 2024-02-19 | 1,662.00 | 1,680.00 | 1,657.00 | 1,658.00 | 1,533.32 | 44,827 |
| 2024-02-16 | 1,655.00 | 1,665.00 | 1,641.00 | 1,661.00 | 1,536.09 | 68,730 |
| 2024-02-15 | 1,675.00 | 1,675.00 | 1,638.00 | 1,655.00 | 1,530.54 | 69,772 |
| 2024-02-14 | 1,615.00 | 1,670.00 | 1,615.00 | 1,656.00 | 1,531.47 | 78,593 |
| 2024-02-13 | 1,660.00 | 1,672.00 | 1,645.00 | 1,655.00 | 1,530.54 | 101,385 |
| 2024-02-08 | 1,665.00 | 1,670.00 | 1,645.00 | 1,659.00 | 1,534.24 | 35,894 |
| 2024-02-07 | 1,650.00 | 1,700.00 | 1,625.00 | 1,665.00 | 1,539.79 | 121,704 |
| 2024-02-06 | 1,659.00 | 1,675.00 | 1,598.00 | 1,612.00 | 1,490.78 | 134,706 |
| 2024-02-05 | 1,682.00 | 1,685.00 | 1,648.00 | 1,655.00 | 1,530.54 | 164,532 |
| 2024-02-02 | 1,619.00 | 1,669.00 | 1,619.00 | 1,655.00 | 1,530.54 | 151,294 |
| 2024-02-01 | 1,587.00 | 1,617.00 | 1,587.00 | 1,614.00 | 1,492.63 | 150,013 |
| 2024-01-31 | 1,579.00 | 1,611.00 | 1,568.00 | 1,583.00 | 1,463.96 | 112,121 |
| 2024-01-30 | 1,564.00 | 1,589.00 | 1,564.00 | 1,579.00 | 1,460.26 | 80,285 |
| 2024-01-29 | 1,579.00 | 1,579.00 | 1,561.00 | 1,563.00 | 1,445.46 | 73,353 |
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.