Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,579.00 | 1,579.00 | 1,561.00 | 1,563.00 | 1,445.46 | 73,353 |
| 2024-01-26 | 1,569.00 | 1,586.00 | 1,560.00 | 1,560.00 | 1,442.69 | 88,491 |
| 2024-01-25 | 1,586.00 | 1,586.00 | 1,560.00 | 1,569.00 | 1,451.01 | 111,361 |
| 2024-01-24 | 1,595.00 | 1,600.00 | 1,584.00 | 1,586.00 | 1,466.73 | 50,016 |
| 2024-01-23 | 1,614.00 | 1,614.00 | 1,597.00 | 1,600.00 | 1,479.68 | 37,029 |
| 2024-01-22 | 1,616.00 | 1,620.00 | 1,596.00 | 1,615.00 | 1,493.55 | 48,139 |
| 2024-01-19 | 1,604.00 | 1,625.00 | 1,604.00 | 1,610.00 | 1,488.93 | 50,720 |
| 2024-01-18 | 1,590.00 | 1,620.00 | 1,584.00 | 1,602.00 | 1,481.53 | 43,434 |
| 2024-01-17 | 1,631.00 | 1,631.00 | 1,594.00 | 1,607.00 | 1,486.15 | 115,270 |
| 2024-01-16 | 1,640.00 | 1,649.00 | 1,620.00 | 1,649.00 | 1,525.00 | 66,453 |
| 2024-01-15 | 1,650.00 | 1,668.00 | 1,631.00 | 1,650.00 | 1,525.92 | 82,603 |
| 2024-01-12 | 1,670.00 | 1,679.00 | 1,628.00 | 1,650.00 | 1,525.92 | 84,179 |
| 2024-01-11 | 1,691.00 | 1,702.00 | 1,672.00 | 1,679.00 | 1,552.74 | 77,027 |
| 2024-01-10 | 1,699.00 | 1,710.00 | 1,687.00 | 1,694.00 | 1,566.61 | 49,402 |
| 2024-01-09 | 1,700.00 | 1,709.00 | 1,690.00 | 1,695.00 | 1,567.54 | 67,291 |
| 2024-01-08 | 1,726.00 | 1,726.00 | 1,697.00 | 1,697.00 | 1,569.39 | 53,211 |
| 2024-01-05 | 1,717.00 | 1,729.00 | 1,695.00 | 1,719.00 | 1,589.73 | 51,934 |
| 2024-01-04 | 1,725.00 | 1,729.00 | 1,686.00 | 1,717.00 | 1,587.88 | 104,497 |
| 2024-01-03 | 1,713.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,595.28 | 146,843 |
| 2024-01-02 | 1,718.00 | 1,719.00 | 1,700.00 | 1,711.00 | 1,582.33 | 108,897 |
| 2023-12-28 | 1,710.00 | 1,718.00 | 1,667.00 | 1,712.00 | 1,583.26 | 104,343 |
| 2023-12-27 | 1,719.00 | 1,719.00 | 1,687.00 | 1,710.00 | 1,581.41 | 75,387 |
| 2023-12-26 | 1,720.00 | 1,721.00 | 1,695.00 | 1,720.00 | 1,544.42 | 102,598 |
| 2023-12-22 | 1,716.00 | 1,729.00 | 1,703.00 | 1,720.00 | 1,544.42 | 74,283 |
| 2023-12-21 | 1,710.00 | 1,735.00 | 1,699.00 | 1,717.00 | 1,541.72 | 76,593 |
| 2023-12-20 | 1,702.00 | 1,730.00 | 1,701.00 | 1,718.00 | 1,542.62 | 121,953 |
| 2023-12-19 | 1,709.00 | 1,719.00 | 1,695.00 | 1,701.00 | 1,527.36 | 49,483 |
| 2023-12-18 | 1,699.00 | 1,715.00 | 1,699.00 | 1,709.00 | 1,534.54 | 58,148 |
| 2023-12-15 | 1,689.00 | 1,699.00 | 1,685.00 | 1,699.00 | 1,525.56 | 60,077 |
| 2023-12-14 | 1,701.00 | 1,707.00 | 1,678.00 | 1,689.00 | 1,516.58 | 89,833 |
| 2023-12-13 | 1,724.00 | 1,724.00 | 1,677.00 | 1,685.00 | 1,512.99 | 49,280 |
| 2023-12-12 | 1,700.00 | 1,700.00 | 1,688.00 | 1,700.00 | 1,526.46 | 47,286 |
| 2023-12-11 | 1,675.00 | 1,705.00 | 1,675.00 | 1,686.00 | 1,513.89 | 45,716 |
| 2023-12-08 | 1,690.00 | 1,690.00 | 1,660.00 | 1,671.00 | 1,500.42 | 81,799 |
| 2023-12-07 | 1,676.00 | 1,698.00 | 1,667.00 | 1,690.00 | 1,517.48 | 50,747 |
| 2023-12-06 | 1,671.00 | 1,689.00 | 1,650.00 | 1,675.00 | 1,504.01 | 57,927 |
| 2023-12-05 | 1,688.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,499.52 | 97,552 |
| 2023-12-04 | 1,696.00 | 1,697.00 | 1,667.00 | 1,688.00 | 1,515.68 | 83,339 |
| 2023-12-01 | 1,671.00 | 1,701.00 | 1,671.00 | 1,696.00 | 1,522.87 | 179,031 |
| 2023-11-30 | 1,661.00 | 1,666.00 | 1,648.00 | 1,666.00 | 1,495.93 | 66,147 |
| 2023-11-29 | 1,652.00 | 1,670.00 | 1,645.00 | 1,661.00 | 1,491.44 | 48,045 |
| 2023-11-28 | 1,674.00 | 1,690.00 | 1,657.00 | 1,665.00 | 1,495.03 | 49,123 |
| 2023-11-27 | 1,666.00 | 1,674.00 | 1,660.00 | 1,674.00 | 1,503.11 | 59,380 |
| 2023-11-24 | 1,684.00 | 1,715.00 | 1,664.00 | 1,666.00 | 1,495.93 | 92,814 |
| 2023-11-23 | 1,712.00 | 1,719.00 | 1,675.00 | 1,694.00 | 1,521.07 | 43,421 |
| 2023-11-22 | 1,705.00 | 1,709.00 | 1,676.00 | 1,709.00 | 1,534.54 | 83,997 |
| 2023-11-21 | 1,700.00 | 1,720.00 | 1,688.00 | 1,705.00 | 1,530.95 | 75,215 |
| 2023-11-20 | 1,669.00 | 1,698.00 | 1,654.00 | 1,698.00 | 1,524.66 | 74,348 |
| 2023-11-17 | 1,665.00 | 1,669.00 | 1,651.00 | 1,669.00 | 1,498.62 | 85,698 |
| 2023-11-16 | 1,635.00 | 1,673.00 | 1,635.00 | 1,669.00 | 1,498.62 | 131,444 |
| 2023-11-15 | 1,625.00 | 1,638.00 | 1,618.00 | 1,635.00 | 1,468.09 | 99,554 |
| 2023-11-14 | 1,581.00 | 1,638.00 | 1,576.00 | 1,616.00 | 1,451.03 | 53,695 |
| 2023-11-13 | 1,596.00 | 1,597.00 | 1,556.00 | 1,592.00 | 1,429.48 | 78,380 |
| 2023-11-10 | 1,619.00 | 1,619.00 | 1,585.00 | 1,596.00 | 1,433.07 | 47,479 |
| 2023-11-09 | 1,620.00 | 1,628.00 | 1,611.00 | 1,619.00 | 1,453.73 | 23,056 |
| 2023-11-08 | 1,631.00 | 1,639.00 | 1,623.00 | 1,629.00 | 1,462.71 | 38,025 |
| 2023-11-07 | 1,633.00 | 1,633.00 | 1,606.00 | 1,631.00 | 1,464.50 | 36,803 |
| 2023-11-06 | 1,639.00 | 1,640.00 | 1,614.00 | 1,633.00 | 1,466.30 | 75,603 |
| 2023-11-03 | 1,628.00 | 1,628.00 | 1,603.00 | 1,614.00 | 1,449.24 | 34,883 |
| 2023-11-02 | 1,588.00 | 1,619.00 | 1,588.00 | 1,608.00 | 1,443.85 | 47,048 |
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.