Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,605.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,420.97 | 85,980 |
| 2022-11-09 | 1,645.00 | 1,680.00 | 1,620.00 | 1,625.00 | 1,420.97 | 255,484 |
| 2022-11-08 | 1,700.00 | 1,715.00 | 1,610.00 | 1,640.00 | 1,434.08 | 846,175 |
| 2022-11-07 | 1,550.00 | 1,625.00 | 1,545.00 | 1,605.00 | 1,403.48 | 427,163 |
| 2022-11-04 | 1,545.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,355.38 | 120,269 |
| 2022-11-03 | 1,545.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,364.13 | 146,437 |
| 2022-11-02 | 1,560.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,377.24 | 158,092 |
| 2022-11-01 | 1,560.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,377.24 | 122,567 |
| 2022-10-31 | 1,545.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,372.87 | 179,487 |
| 2022-10-28 | 1,555.00 | 1,555.00 | 1,505.00 | 1,530.00 | 1,337.90 | 175,876 |
| 2022-10-27 | 1,465.00 | 1,575.00 | 1,465.00 | 1,555.00 | 1,359.76 | 670,289 |
| 2022-10-26 | 1,435.00 | 1,675.00 | 1,430.00 | 1,470.00 | 1,285.43 | 1,894,291 |
| 2022-10-25 | 1,450.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,259.20 | 73,640 |
| 2022-10-24 | 1,420.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,246.08 | 81,941 |
| 2022-10-21 | 1,410.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,228.59 | 66,152 |
| 2022-10-20 | 1,450.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,241.71 | 67,040 |
| 2022-10-19 | 1,435.00 | 1,470.00 | 1,415.00 | 1,440.00 | 1,259.20 | 181,064 |
| 2022-10-18 | 1,410.00 | 1,440.00 | 1,400.00 | 1,430.00 | 1,250.45 | 77,714 |
| 2022-10-17 | 1,355.00 | 1,395.00 | 1,340.00 | 1,395.00 | 1,219.85 | 72,274 |
| 2022-10-14 | 1,330.00 | 1,375.00 | 1,320.00 | 1,370.00 | 1,197.98 | 167,146 |
| 2022-10-13 | 1,365.00 | 1,380.00 | 1,295.00 | 1,310.00 | 1,145.52 | 340,361 |
| 2022-10-12 | 1,375.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,206.73 | 136,261 |
| 2022-10-11 | 1,455.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,224.22 | 144,241 |
| 2022-10-07 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,294.17 | 107,733 |
| 2022-10-06 | 1,460.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,307.29 | 141,137 |
| 2022-10-05 | 1,515.00 | 1,520.00 | 1,440.00 | 1,455.00 | 1,272.31 | 333,297 |
| 2022-10-04 | 1,415.00 | 1,455.00 | 1,410.00 | 1,450.00 | 1,267.94 | 262,025 |
| 2022-09-30 | 1,360.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,219.85 | 172,088 |
| 2022-09-29 | 1,410.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,206.73 | 269,194 |
| 2022-09-28 | 1,425.00 | 1,460.00 | 1,365.00 | 1,410.00 | 1,232.96 | 326,399 |
| 2022-09-27 | 1,415.00 | 1,465.00 | 1,395.00 | 1,450.00 | 1,267.94 | 462,547 |
| 2022-09-26 | 1,520.00 | 1,540.00 | 1,440.00 | 1,470.00 | 1,285.43 | 434,827 |
| 2022-09-23 | 1,620.00 | 1,625.00 | 1,545.00 | 1,555.00 | 1,359.76 | 346,647 |
| 2022-09-22 | 1,635.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,420.97 | 223,118 |
| 2022-09-21 | 1,680.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,460.32 | 145,152 |
| 2022-09-20 | 1,650.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,473.43 | 198,632 |
| 2022-09-19 | 1,690.00 | 1,695.00 | 1,620.00 | 1,630.00 | 1,425.34 | 269,018 |
| 2022-09-16 | 1,720.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,482.18 | 197,241 |
| 2022-09-15 | 1,735.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,512.78 | 196,474 |
| 2022-09-14 | 1,720.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,512.78 | 219,408 |
| 2022-09-13 | 1,740.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,530.27 | 140,834 |
| 2022-09-08 | 1,735.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,499.67 | 108,917 |
| 2022-09-07 | 1,765.00 | 1,785.00 | 1,710.00 | 1,730.00 | 1,512.78 | 212,270 |
| 2022-09-06 | 1,710.00 | 1,775.00 | 1,710.00 | 1,770.00 | 1,547.76 | 281,235 |
| 2022-09-05 | 1,720.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,495.29 | 227,958 |
| 2022-09-02 | 1,740.00 | 1,775.00 | 1,725.00 | 1,730.00 | 1,512.78 | 231,780 |
| 2022-09-01 | 1,775.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,521.53 | 264,506 |
| 2022-08-31 | 1,765.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,552.13 | 451,122 |
| 2022-08-30 | 1,715.00 | 1,800.00 | 1,710.00 | 1,790.00 | 1,565.25 | 561,092 |
| 2022-08-29 | 1,725.00 | 1,735.00 | 1,690.00 | 1,715.00 | 1,499.67 | 374,384 |
| 2022-08-26 | 1,755.00 | 1,810.00 | 1,740.00 | 1,775.00 | 1,552.13 | 419,987 |
| 2022-08-25 | 1,740.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,525.90 | 292,531 |
| 2022-08-24 | 1,700.00 | 1,730.00 | 1,675.00 | 1,710.00 | 1,495.29 | 364,966 |
| 2022-08-23 | 1,750.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,482.18 | 478,057 |
| 2022-08-22 | 1,760.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,521.53 | 421,296 |
| 2022-08-19 | 1,785.00 | 1,810.00 | 1,775.00 | 1,780.00 | 1,556.51 | 265,521 |
| 2022-08-18 | 1,785.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,560.88 | 482,374 |
| 2022-08-17 | 1,815.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,573.99 | 519,056 |
| 2022-08-16 | 1,855.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,587.11 | 633,794 |
| 2022-08-12 | 1,845.00 | 2,010.00 | 1,830.00 | 1,860.00 | 1,626.46 | 9,694,181 |
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.