Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,758.00 | 1,778.00 | 1,740.00 | 1,748.00 | 1,569.56 | 101,170 |
| 2023-07-31 | 1,748.00 | 1,771.00 | 1,722.00 | 1,758.00 | 1,578.54 | 97,267 |
| 2023-07-28 | 1,715.00 | 1,770.00 | 1,715.00 | 1,746.00 | 1,567.76 | 115,954 |
| 2023-07-27 | 1,628.00 | 1,767.00 | 1,628.00 | 1,740.00 | 1,562.37 | 282,303 |
| 2023-07-26 | 1,727.00 | 1,740.00 | 1,621.00 | 1,658.00 | 1,488.75 | 420,723 |
| 2023-07-25 | 1,715.00 | 1,754.00 | 1,705.00 | 1,724.00 | 1,548.01 | 131,580 |
| 2023-07-24 | 1,810.00 | 1,810.00 | 1,729.00 | 1,731.00 | 1,554.29 | 331,036 |
| 2023-07-21 | 1,818.00 | 1,861.00 | 1,792.00 | 1,816.00 | 1,630.62 | 301,334 |
| 2023-07-20 | 1,859.00 | 1,859.00 | 1,817.00 | 1,831.00 | 1,644.08 | 127,630 |
| 2023-07-19 | 1,835.00 | 1,867.00 | 1,819.00 | 1,844.00 | 1,655.76 | 267,530 |
| 2023-07-18 | 1,928.00 | 1,928.00 | 1,832.00 | 1,841.00 | 1,653.06 | 348,902 |
| 2023-07-17 | 1,912.00 | 1,933.00 | 1,887.00 | 1,900.00 | 1,706.04 | 168,430 |
| 2023-07-14 | 1,939.00 | 1,947.00 | 1,887.00 | 1,910.00 | 1,715.02 | 254,041 |
| 2023-07-13 | 1,971.00 | 1,980.00 | 1,937.00 | 1,947.00 | 1,748.24 | 215,371 |
| 2023-07-12 | 1,991.00 | 2,020.00 | 1,964.00 | 1,970.00 | 1,768.89 | 203,068 |
| 2023-07-11 | 1,979.00 | 2,000.00 | 1,963.00 | 1,987.00 | 1,784.16 | 206,605 |
| 2023-07-10 | 1,949.00 | 2,040.00 | 1,937.00 | 1,983.00 | 1,780.57 | 445,973 |
| 2023-07-07 | 1,994.00 | 2,005.00 | 1,944.00 | 1,948.00 | 1,749.14 | 291,686 |
| 2023-07-06 | 1,976.00 | 2,100.00 | 1,969.00 | 1,995.00 | 1,791.34 | 1,199,352 |
| 2023-07-05 | 2,020.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,777.87 | 249,278 |
| 2023-07-04 | 1,980.00 | 2,025.00 | 1,951.00 | 2,010.00 | 1,804.81 | 455,799 |
| 2023-07-03 | 1,966.00 | 1,980.00 | 1,941.00 | 1,978.00 | 1,776.08 | 331,396 |
| 2023-06-30 | 1,912.00 | 1,979.00 | 1,912.00 | 1,964.00 | 1,763.51 | 440,604 |
| 2023-06-29 | 1,920.00 | 1,936.00 | 1,876.00 | 1,924.00 | 1,727.59 | 224,083 |
| 2023-06-28 | 1,926.00 | 1,983.00 | 1,918.00 | 1,918.00 | 1,722.20 | 247,924 |
| 2023-06-27 | 1,919.00 | 1,941.00 | 1,910.00 | 1,925.00 | 1,728.49 | 102,606 |
| 2023-06-26 | 1,876.00 | 1,960.00 | 1,871.00 | 1,926.00 | 1,729.39 | 151,062 |
| 2023-06-23 | 1,906.00 | 1,947.00 | 1,878.00 | 1,881.00 | 1,688.98 | 195,330 |
| 2023-06-22 | 1,951.00 | 1,961.00 | 1,903.00 | 1,907.00 | 1,712.33 | 265,530 |
| 2023-06-21 | 1,925.00 | 1,974.00 | 1,920.00 | 1,961.00 | 1,760.81 | 232,077 |
| 2023-06-20 | 1,949.00 | 1,970.00 | 1,913.00 | 1,925.00 | 1,728.49 | 191,192 |
| 2023-06-19 | 1,937.00 | 1,953.00 | 1,919.00 | 1,949.00 | 1,750.04 | 173,043 |
| 2023-06-16 | 1,978.00 | 1,988.00 | 1,935.00 | 1,937.00 | 1,739.26 | 265,750 |
| 2023-06-15 | 1,951.00 | 1,995.00 | 1,915.00 | 1,978.00 | 1,776.08 | 463,799 |
| 2023-06-14 | 1,969.00 | 2,030.00 | 1,919.00 | 1,954.00 | 1,754.53 | 561,364 |
| 2023-06-13 | 2,010.00 | 2,035.00 | 1,940.00 | 1,969.00 | 1,768.00 | 727,974 |
| 2023-06-12 | 2,080.00 | 2,080.00 | 1,998.00 | 2,030.00 | 1,822.77 | 504,237 |
| 2023-06-09 | 2,080.00 | 2,115.00 | 2,020.00 | 2,080.00 | 1,867.67 | 1,408,719 |
| 2023-06-08 | 2,090.00 | 2,095.00 | 1,977.00 | 2,025.00 | 1,818.28 | 2,301,170 |
| 2023-06-07 | 1,867.00 | 2,185.00 | 1,855.00 | 2,040.00 | 1,831.75 | 10,566,470 |
| 2023-06-05 | 1,835.00 | 1,870.00 | 1,812.00 | 1,867.00 | 1,676.41 | 178,363 |
| 2023-06-02 | 1,849.00 | 1,857.00 | 1,833.00 | 1,836.00 | 1,648.57 | 132,782 |
| 2023-06-01 | 1,826.00 | 1,872.00 | 1,826.00 | 1,849.00 | 1,660.25 | 211,247 |
| 2023-05-31 | 1,810.00 | 1,844.00 | 1,810.00 | 1,841.00 | 1,653.06 | 142,215 |
| 2023-05-30 | 1,813.00 | 1,838.00 | 1,792.00 | 1,802.00 | 1,618.04 | 161,376 |
| 2023-05-26 | 1,845.00 | 1,871.00 | 1,805.00 | 1,812.00 | 1,627.02 | 153,820 |
| 2023-05-25 | 1,857.00 | 1,875.00 | 1,822.00 | 1,844.00 | 1,655.76 | 198,338 |
| 2023-05-24 | 1,840.00 | 1,874.00 | 1,830.00 | 1,857.00 | 1,667.43 | 118,391 |
| 2023-05-23 | 1,866.00 | 1,881.00 | 1,848.00 | 1,849.00 | 1,660.25 | 179,404 |
| 2023-05-22 | 1,860.00 | 1,878.00 | 1,859.00 | 1,862.00 | 1,671.92 | 148,376 |
| 2023-05-19 | 1,888.00 | 1,888.00 | 1,855.00 | 1,860.00 | 1,670.12 | 267,462 |
| 2023-05-18 | 1,909.00 | 1,912.00 | 1,878.00 | 1,888.00 | 1,695.27 | 312,723 |
| 2023-05-17 | 1,830.00 | 1,915.00 | 1,812.00 | 1,909.00 | 1,714.12 | 773,518 |
| 2023-05-16 | 1,850.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,652.17 | 539,635 |
| 2023-05-15 | 1,890.00 | 1,890.00 | 1,835.00 | 1,860.00 | 1,670.12 | 454,591 |
| 2023-05-12 | 1,899.00 | 2,000.00 | 1,883.00 | 1,895.00 | 1,701.55 | 3,044,957 |
| 2023-05-11 | 1,879.00 | 1,901.00 | 1,845.00 | 1,874.00 | 1,682.69 | 910,518 |
| 2023-05-10 | 1,835.00 | 1,904.00 | 1,811.00 | 1,865.00 | 1,674.61 | 1,327,377 |
| 2023-05-09 | 1,820.00 | 1,848.00 | 1,786.00 | 1,836.00 | 1,648.57 | 349,373 |
| 2023-05-08 | 1,793.00 | 1,834.00 | 1,786.00 | 1,819.00 | 1,633.31 | 469,167 |
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.