Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,564.00 | 1,585.00 | 1,564.00 | 1,580.00 | 1,418.71 | 51,630 |
| 2023-02-06 | 1,589.00 | 1,589.00 | 1,540.00 | 1,574.00 | 1,413.32 | 98,789 |
| 2023-02-03 | 1,602.00 | 1,604.00 | 1,581.00 | 1,589.00 | 1,426.79 | 51,529 |
| 2023-02-02 | 1,581.00 | 1,594.00 | 1,581.00 | 1,590.00 | 1,427.69 | 48,196 |
| 2023-02-01 | 1,573.00 | 1,591.00 | 1,573.00 | 1,579.00 | 1,417.81 | 104,516 |
| 2023-01-31 | 1,570.00 | 1,588.00 | 1,558.00 | 1,576.00 | 1,415.12 | 49,350 |
| 2023-01-30 | 1,587.00 | 1,595.00 | 1,552.00 | 1,574.00 | 1,413.32 | 70,843 |
| 2023-01-27 | 1,585.00 | 1,599.00 | 1,578.00 | 1,585.00 | 1,423.20 | 87,897 |
| 2023-01-26 | 1,548.00 | 1,575.00 | 1,548.00 | 1,575.00 | 1,414.22 | 111,451 |
| 2023-01-25 | 1,520.00 | 1,557.00 | 1,516.00 | 1,553.00 | 1,394.46 | 150,610 |
| 2023-01-20 | 1,500.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,360.34 | 72,470 |
| 2023-01-19 | 1,525.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,346.87 | 90,283 |
| 2023-01-18 | 1,530.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,382.79 | 69,876 |
| 2023-01-17 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,391.77 | 44,497 |
| 2023-01-16 | 1,565.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,405.24 | 46,426 |
| 2023-01-13 | 1,560.00 | 1,575.00 | 1,555.00 | 1,570.00 | 1,409.73 | 44,859 |
| 2023-01-12 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,396.26 | 45,665 |
| 2023-01-11 | 1,545.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,391.77 | 26,120 |
| 2023-01-10 | 1,535.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,378.30 | 47,458 |
| 2023-01-09 | 1,500.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,378.30 | 85,616 |
| 2023-01-06 | 1,475.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,346.87 | 74,114 |
| 2023-01-05 | 1,485.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,324.43 | 50,028 |
| 2023-01-04 | 1,420.00 | 1,475.00 | 1,415.00 | 1,470.00 | 1,319.94 | 83,954 |
| 2023-01-03 | 1,410.00 | 1,455.00 | 1,380.00 | 1,455.00 | 1,306.47 | 154,404 |
| 2023-01-02 | 1,470.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,293.00 | 133,173 |
| 2022-12-29 | 1,495.00 | 1,505.00 | 1,430.00 | 1,465.00 | 1,315.45 | 95,656 |
| 2022-12-28 | 1,540.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,351.36 | 100,458 |
| 2022-12-27 | 1,520.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,337.90 | 79,611 |
| 2022-12-26 | 1,525.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,329.15 | 86,937 |
| 2022-12-23 | 1,565.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,333.52 | 100,940 |
| 2022-12-22 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,372.87 | 78,434 |
| 2022-12-21 | 1,565.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,364.13 | 67,141 |
| 2022-12-20 | 1,595.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,377.24 | 206,633 |
| 2022-12-19 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,412.22 | 64,376 |
| 2022-12-16 | 1,620.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,425.34 | 116,545 |
| 2022-12-15 | 1,635.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,434.08 | 63,455 |
| 2022-12-14 | 1,600.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,429.71 | 75,757 |
| 2022-12-13 | 1,610.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,407.85 | 50,170 |
| 2022-12-12 | 1,600.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,407.85 | 71,617 |
| 2022-12-09 | 1,630.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,420.97 | 66,485 |
| 2022-12-08 | 1,630.00 | 1,655.00 | 1,590.00 | 1,635.00 | 1,429.71 | 117,764 |
| 2022-12-07 | 1,645.00 | 1,655.00 | 1,620.00 | 1,645.00 | 1,438.46 | 79,754 |
| 2022-12-06 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,447.20 | 105,112 |
| 2022-12-05 | 1,715.00 | 1,720.00 | 1,685.00 | 1,690.00 | 1,477.81 | 89,930 |
| 2022-12-02 | 1,715.00 | 1,745.00 | 1,700.00 | 1,715.00 | 1,499.67 | 190,854 |
| 2022-12-01 | 1,710.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,499.67 | 131,158 |
| 2022-11-30 | 1,715.00 | 1,715.00 | 1,675.00 | 1,705.00 | 1,490.92 | 116,163 |
| 2022-11-29 | 1,655.00 | 1,715.00 | 1,655.00 | 1,710.00 | 1,495.29 | 110,457 |
| 2022-11-28 | 1,700.00 | 1,710.00 | 1,665.00 | 1,695.00 | 1,482.18 | 226,277 |
| 2022-11-25 | 1,700.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,482.18 | 97,780 |
| 2022-11-24 | 1,700.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,486.55 | 273,949 |
| 2022-11-23 | 1,650.00 | 1,720.00 | 1,645.00 | 1,680.00 | 1,469.06 | 381,481 |
| 2022-11-22 | 1,605.00 | 1,655.00 | 1,605.00 | 1,645.00 | 1,438.46 | 123,401 |
| 2022-11-21 | 1,660.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,416.59 | 202,702 |
| 2022-11-18 | 1,665.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,451.57 | 92,846 |
| 2022-11-17 | 1,670.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,455.94 | 121,052 |
| 2022-11-16 | 1,690.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,477.81 | 202,096 |
| 2022-11-15 | 1,660.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,473.43 | 147,316 |
| 2022-11-14 | 1,640.00 | 1,690.00 | 1,640.00 | 1,665.00 | 1,455.94 | 233,564 |
| 2022-11-11 | 1,650.00 | 1,665.00 | 1,620.00 | 1,640.00 | 1,434.08 | 158,066 |
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.