Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,778.00 | 1,804.00 | 1,772.00 | 1,791.00 | 1,608.17 | 259,584 |
| 2023-05-03 | 1,777.00 | 1,818.00 | 1,767.00 | 1,800.00 | 1,616.25 | 409,498 |
| 2023-05-02 | 1,733.00 | 1,780.00 | 1,722.00 | 1,777.00 | 1,595.60 | 491,412 |
| 2023-04-28 | 1,772.00 | 1,776.00 | 1,712.00 | 1,718.00 | 1,542.62 | 267,599 |
| 2023-04-27 | 1,719.00 | 1,782.00 | 1,715.00 | 1,763.00 | 1,583.03 | 469,707 |
| 2023-04-26 | 1,761.00 | 1,766.00 | 1,715.00 | 1,719.00 | 1,543.52 | 445,460 |
| 2023-04-25 | 1,722.00 | 1,800.00 | 1,680.00 | 1,794.00 | 1,610.86 | 602,845 |
| 2023-04-24 | 1,711.00 | 1,745.00 | 1,670.00 | 1,722.00 | 1,546.21 | 395,408 |
| 2023-04-21 | 1,752.00 | 1,772.00 | 1,707.00 | 1,711.00 | 1,536.33 | 510,184 |
| 2023-04-20 | 1,840.00 | 1,847.00 | 1,760.00 | 1,783.00 | 1,600.98 | 589,348 |
| 2023-04-19 | 1,792.00 | 1,845.00 | 1,774.00 | 1,840.00 | 1,652.17 | 559,644 |
| 2023-04-18 | 1,850.00 | 1,852.00 | 1,769.00 | 1,794.00 | 1,610.86 | 568,129 |
| 2023-04-17 | 1,799.00 | 1,863.00 | 1,765.00 | 1,852.00 | 1,662.94 | 678,132 |
| 2023-04-14 | 1,815.00 | 1,837.00 | 1,782.00 | 1,782.00 | 1,600.09 | 857,920 |
| 2023-04-13 | 2,055.00 | 2,060.00 | 1,815.00 | 1,837.00 | 1,649.47 | 5,567,293 |
| 2023-04-12 | 1,765.00 | 1,812.00 | 1,726.00 | 1,810.00 | 1,625.23 | 3,237,448 |
| 2023-04-11 | 1,643.00 | 1,731.00 | 1,635.00 | 1,717.00 | 1,541.72 | 429,509 |
| 2023-04-10 | 1,680.00 | 1,685.00 | 1,640.00 | 1,649.00 | 1,480.66 | 143,267 |
| 2023-04-07 | 1,690.00 | 1,691.00 | 1,660.00 | 1,670.00 | 1,499.52 | 136,586 |
| 2023-04-06 | 1,702.00 | 1,707.00 | 1,672.00 | 1,680.00 | 1,508.50 | 95,435 |
| 2023-04-05 | 1,699.00 | 1,715.00 | 1,671.00 | 1,708.00 | 1,533.64 | 171,760 |
| 2023-04-04 | 1,690.00 | 1,710.00 | 1,690.00 | 1,699.00 | 1,525.56 | 185,401 |
| 2023-04-03 | 1,669.00 | 1,713.00 | 1,669.00 | 1,707.00 | 1,532.74 | 464,645 |
| 2023-03-31 | 1,671.00 | 1,678.00 | 1,650.00 | 1,669.00 | 1,498.62 | 157,702 |
| 2023-03-30 | 1,645.00 | 1,688.00 | 1,633.00 | 1,671.00 | 1,500.42 | 235,973 |
| 2023-03-29 | 1,606.00 | 1,648.00 | 1,606.00 | 1,645.00 | 1,477.07 | 178,278 |
| 2023-03-28 | 1,589.00 | 1,607.00 | 1,588.00 | 1,606.00 | 1,442.05 | 103,568 |
| 2023-03-27 | 1,590.00 | 1,605.00 | 1,551.00 | 1,590.00 | 1,427.69 | 98,101 |
| 2023-03-24 | 1,591.00 | 1,599.00 | 1,582.00 | 1,596.00 | 1,433.07 | 57,927 |
| 2023-03-23 | 1,612.00 | 1,612.00 | 1,580.00 | 1,585.00 | 1,423.20 | 66,020 |
| 2023-03-22 | 1,596.00 | 1,615.00 | 1,594.00 | 1,609.00 | 1,444.75 | 58,362 |
| 2023-03-21 | 1,620.00 | 1,632.00 | 1,590.00 | 1,596.00 | 1,433.07 | 81,947 |
| 2023-03-20 | 1,613.00 | 1,635.00 | 1,612.00 | 1,615.00 | 1,450.13 | 51,640 |
| 2023-03-17 | 1,617.00 | 1,655.00 | 1,600.00 | 1,619.00 | 1,453.73 | 111,848 |
| 2023-03-16 | 1,614.00 | 1,639.00 | 1,589.00 | 1,616.00 | 1,451.03 | 59,181 |
| 2023-03-15 | 1,580.00 | 1,633.00 | 1,580.00 | 1,630.00 | 1,463.60 | 130,401 |
| 2023-03-14 | 1,615.00 | 1,615.00 | 1,564.00 | 1,580.00 | 1,418.71 | 186,289 |
| 2023-03-13 | 1,626.00 | 1,634.00 | 1,595.00 | 1,632.00 | 1,465.40 | 169,230 |
| 2023-03-10 | 1,705.00 | 1,709.00 | 1,642.00 | 1,643.00 | 1,475.28 | 181,716 |
| 2023-03-09 | 1,685.00 | 1,767.00 | 1,679.00 | 1,719.00 | 1,543.52 | 1,301,941 |
| 2023-03-08 | 1,676.00 | 1,700.00 | 1,661.00 | 1,679.00 | 1,507.60 | 136,890 |
| 2023-03-07 | 1,699.00 | 1,699.00 | 1,670.00 | 1,694.00 | 1,521.07 | 76,577 |
| 2023-03-06 | 1,691.00 | 1,705.00 | 1,683.00 | 1,699.00 | 1,525.56 | 138,955 |
| 2023-03-03 | 1,685.00 | 1,699.00 | 1,665.00 | 1,691.00 | 1,518.38 | 146,022 |
| 2023-03-02 | 1,682.00 | 1,688.00 | 1,668.00 | 1,681.00 | 1,509.40 | 138,971 |
| 2023-02-28 | 1,630.00 | 1,684.00 | 1,630.00 | 1,681.00 | 1,509.40 | 201,144 |
| 2023-02-27 | 1,636.00 | 1,644.00 | 1,618.00 | 1,634.00 | 1,467.20 | 81,313 |
| 2023-02-24 | 1,671.00 | 1,671.00 | 1,634.00 | 1,645.00 | 1,477.07 | 92,125 |
| 2023-02-23 | 1,637.00 | 1,654.00 | 1,620.00 | 1,654.00 | 1,485.15 | 84,251 |
| 2023-02-22 | 1,651.00 | 1,658.00 | 1,628.00 | 1,638.00 | 1,470.79 | 61,043 |
| 2023-02-21 | 1,671.00 | 1,678.00 | 1,660.00 | 1,663.00 | 1,493.23 | 79,490 |
| 2023-02-20 | 1,650.00 | 1,674.00 | 1,639.00 | 1,671.00 | 1,500.42 | 100,263 |
| 2023-02-17 | 1,651.00 | 1,663.00 | 1,646.00 | 1,657.00 | 1,487.85 | 95,682 |
| 2023-02-16 | 1,606.00 | 1,653.00 | 1,594.00 | 1,652.00 | 1,483.36 | 160,702 |
| 2023-02-15 | 1,665.00 | 1,668.00 | 1,606.00 | 1,612.00 | 1,447.44 | 134,888 |
| 2023-02-14 | 1,669.00 | 1,671.00 | 1,580.00 | 1,652.00 | 1,483.36 | 165,340 |
| 2023-02-13 | 1,740.00 | 1,748.00 | 1,654.00 | 1,654.00 | 1,485.15 | 784,564 |
| 2023-02-10 | 1,671.00 | 1,709.00 | 1,654.00 | 1,657.00 | 1,487.85 | 583,249 |
| 2023-02-09 | 1,610.00 | 1,679.00 | 1,596.00 | 1,679.00 | 1,507.60 | 293,812 |
| 2023-02-08 | 1,595.00 | 1,610.00 | 1,582.00 | 1,610.00 | 1,445.65 | 89,457 |
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.