Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,587.00 | 1,591.00 | 1,563.00 | 1,588.00 | 1,425.89 | 65,610 |
| 2023-10-31 | 1,560.00 | 1,584.00 | 1,550.00 | 1,555.00 | 1,396.26 | 52,859 |
| 2023-10-30 | 1,538.00 | 1,576.00 | 1,534.00 | 1,573.00 | 1,412.42 | 27,265 |
| 2023-10-27 | 1,525.00 | 1,551.00 | 1,513.00 | 1,538.00 | 1,381.00 | 62,133 |
| 2023-10-26 | 1,535.00 | 1,559.00 | 1,511.00 | 1,524.00 | 1,368.42 | 110,678 |
| 2023-10-25 | 1,533.00 | 1,574.00 | 1,533.00 | 1,567.00 | 1,407.03 | 66,803 |
| 2023-10-24 | 1,522.00 | 1,556.00 | 1,516.00 | 1,532.00 | 1,375.61 | 50,214 |
| 2023-10-23 | 1,535.00 | 1,564.00 | 1,520.00 | 1,535.00 | 1,378.30 | 63,412 |
| 2023-10-20 | 1,595.00 | 1,595.00 | 1,521.00 | 1,535.00 | 1,378.30 | 100,913 |
| 2023-10-19 | 1,600.00 | 1,607.00 | 1,565.00 | 1,600.00 | 1,436.67 | 109,031 |
| 2023-10-18 | 1,605.00 | 1,654.00 | 1,596.00 | 1,609.00 | 1,444.75 | 44,652 |
| 2023-10-17 | 1,596.00 | 1,612.00 | 1,581.00 | 1,605.00 | 1,441.16 | 52,550 |
| 2023-10-16 | 1,598.00 | 1,606.00 | 1,571.00 | 1,606.00 | 1,442.05 | 65,606 |
| 2023-10-13 | 1,619.00 | 1,630.00 | 1,592.00 | 1,598.00 | 1,434.87 | 37,587 |
| 2023-10-12 | 1,620.00 | 1,621.00 | 1,609.00 | 1,619.00 | 1,453.73 | 31,746 |
| 2023-10-11 | 1,576.00 | 1,614.00 | 1,568.00 | 1,609.00 | 1,444.75 | 36,336 |
| 2023-10-10 | 1,612.00 | 1,619.00 | 1,584.00 | 1,584.00 | 1,422.30 | 83,213 |
| 2023-10-06 | 1,599.00 | 1,617.00 | 1,587.00 | 1,612.00 | 1,447.44 | 44,186 |
| 2023-10-05 | 1,630.00 | 1,639.00 | 1,587.00 | 1,600.00 | 1,436.67 | 72,049 |
| 2023-10-04 | 1,638.00 | 1,638.00 | 1,590.00 | 1,629.00 | 1,462.71 | 91,627 |
| 2023-09-27 | 1,583.00 | 1,668.00 | 1,583.00 | 1,639.00 | 1,471.68 | 43,882 |
| 2023-09-26 | 1,599.00 | 1,615.00 | 1,599.00 | 1,602.00 | 1,438.46 | 33,202 |
| 2023-09-25 | 1,647.00 | 1,647.00 | 1,599.00 | 1,615.00 | 1,450.13 | 79,838 |
| 2023-09-22 | 1,650.00 | 1,668.00 | 1,636.00 | 1,636.00 | 1,468.99 | 73,834 |
| 2023-09-21 | 1,680.00 | 1,689.00 | 1,660.00 | 1,670.00 | 1,499.52 | 84,432 |
| 2023-09-20 | 1,695.00 | 1,720.00 | 1,670.00 | 1,705.00 | 1,530.95 | 81,080 |
| 2023-09-19 | 1,710.00 | 1,710.00 | 1,685.00 | 1,686.00 | 1,513.89 | 52,287 |
| 2023-09-18 | 1,722.00 | 1,729.00 | 1,700.00 | 1,710.00 | 1,535.44 | 45,936 |
| 2023-09-15 | 1,724.00 | 1,735.00 | 1,712.00 | 1,720.00 | 1,544.42 | 73,777 |
| 2023-09-14 | 1,713.00 | 1,730.00 | 1,697.00 | 1,724.00 | 1,548.01 | 93,770 |
| 2023-09-13 | 1,740.00 | 1,750.00 | 1,670.00 | 1,720.00 | 1,544.42 | 243,584 |
| 2023-09-12 | 1,674.00 | 1,800.00 | 1,669.00 | 1,743.00 | 1,565.07 | 1,176,051 |
| 2023-09-11 | 1,651.00 | 1,675.00 | 1,640.00 | 1,674.00 | 1,503.11 | 83,615 |
| 2023-09-08 | 1,678.00 | 1,678.00 | 1,625.00 | 1,658.00 | 1,488.75 | 48,960 |
| 2023-09-07 | 1,720.00 | 1,720.00 | 1,660.00 | 1,668.00 | 1,497.72 | 68,383 |
| 2023-09-06 | 1,686.00 | 1,686.00 | 1,665.00 | 1,674.00 | 1,503.11 | 41,791 |
| 2023-09-05 | 1,663.00 | 1,715.00 | 1,659.00 | 1,686.00 | 1,513.89 | 50,721 |
| 2023-09-04 | 1,676.00 | 1,688.00 | 1,659.00 | 1,678.00 | 1,506.70 | 57,241 |
| 2023-09-01 | 1,678.00 | 1,684.00 | 1,667.00 | 1,676.00 | 1,504.91 | 52,711 |
| 2023-08-31 | 1,676.00 | 1,676.00 | 1,660.00 | 1,670.00 | 1,499.52 | 35,569 |
| 2023-08-30 | 1,667.00 | 1,678.00 | 1,664.00 | 1,667.00 | 1,496.83 | 53,407 |
| 2023-08-29 | 1,674.00 | 1,678.00 | 1,659.00 | 1,667.00 | 1,496.83 | 49,847 |
| 2023-08-28 | 1,649.00 | 1,664.00 | 1,627.00 | 1,664.00 | 1,494.13 | 43,900 |
| 2023-08-25 | 1,652.00 | 1,665.00 | 1,632.00 | 1,632.00 | 1,465.40 | 64,461 |
| 2023-08-24 | 1,650.00 | 1,670.00 | 1,650.00 | 1,657.00 | 1,487.85 | 48,311 |
| 2023-08-23 | 1,673.00 | 1,673.00 | 1,644.00 | 1,655.00 | 1,486.05 | 60,235 |
| 2023-08-22 | 1,663.00 | 1,668.00 | 1,644.00 | 1,650.00 | 1,481.56 | 75,621 |
| 2023-08-21 | 1,667.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,479.77 | 29,664 |
| 2023-08-18 | 1,578.00 | 1,665.00 | 1,578.00 | 1,631.00 | 1,464.50 | 72,761 |
| 2023-08-17 | 1,622.00 | 1,646.00 | 1,570.00 | 1,616.00 | 1,451.03 | 84,426 |
| 2023-08-16 | 1,685.00 | 1,685.00 | 1,605.00 | 1,605.00 | 1,441.16 | 227,191 |
| 2023-08-14 | 1,691.00 | 1,700.00 | 1,667.00 | 1,689.00 | 1,516.58 | 54,043 |
| 2023-08-11 | 1,668.00 | 1,720.00 | 1,666.00 | 1,691.00 | 1,518.38 | 74,645 |
| 2023-08-10 | 1,685.00 | 1,685.00 | 1,653.00 | 1,668.00 | 1,497.72 | 38,305 |
| 2023-08-09 | 1,647.00 | 1,684.00 | 1,641.00 | 1,671.00 | 1,500.42 | 75,317 |
| 2023-08-08 | 1,662.00 | 1,683.00 | 1,647.00 | 1,647.00 | 1,478.87 | 90,871 |
| 2023-08-07 | 1,709.00 | 1,714.00 | 1,649.00 | 1,662.00 | 1,492.34 | 149,979 |
| 2023-08-04 | 1,710.00 | 1,728.00 | 1,690.00 | 1,698.00 | 1,524.66 | 140,467 |
| 2023-08-03 | 1,721.00 | 1,725.00 | 1,689.00 | 1,718.00 | 1,542.62 | 104,783 |
| 2023-08-02 | 1,748.00 | 1,760.00 | 1,693.00 | 1,725.00 | 1,548.91 | 133,374 |
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.