Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,770.00 | 1,780.00 | 1,745.00 | 1,755.00 | 1,534.64 | 468,531 |
| 2022-08-10 | 1,775.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,534.64 | 258,935 |
| 2022-08-09 | 1,770.00 | 1,805.00 | 1,745.00 | 1,790.00 | 1,565.25 | 324,507 |
| 2022-08-08 | 1,700.00 | 1,850.00 | 1,695.00 | 1,770.00 | 1,547.76 | 2,704,614 |
| 2022-08-05 | 1,685.00 | 1,760.00 | 1,655.00 | 1,680.00 | 1,469.06 | 358,011 |
| 2022-08-04 | 1,690.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,473.43 | 230,828 |
| 2022-08-03 | 1,660.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,473.43 | 103,968 |
| 2022-08-02 | 1,680.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,455.94 | 151,803 |
| 2022-08-01 | 1,685.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,473.43 | 135,138 |
| 2022-07-29 | 1,680.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,477.81 | 134,572 |
| 2022-07-28 | 1,675.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,464.69 | 199,175 |
| 2022-07-27 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,451.57 | 133,873 |
| 2022-07-26 | 1,660.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,464.69 | 274,517 |
| 2022-07-25 | 1,650.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,447.20 | 310,256 |
| 2022-07-22 | 1,655.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,438.46 | 221,341 |
| 2022-07-21 | 1,640.00 | 1,670.00 | 1,635.00 | 1,660.00 | 1,451.57 | 214,122 |
| 2022-07-20 | 1,665.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,420.97 | 356,357 |
| 2022-07-19 | 1,610.00 | 1,655.00 | 1,595.00 | 1,645.00 | 1,438.46 | 387,504 |
| 2022-07-18 | 1,610.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,407.85 | 179,004 |
| 2022-07-15 | 1,615.00 | 1,670.00 | 1,560.00 | 1,600.00 | 1,399.11 | 347,506 |
| 2022-07-14 | 1,570.00 | 1,630.00 | 1,560.00 | 1,630.00 | 1,425.34 | 250,926 |
| 2022-07-13 | 1,540.00 | 1,585.00 | 1,515.00 | 1,580.00 | 1,381.62 | 189,293 |
| 2022-07-12 | 1,605.00 | 1,605.00 | 1,535.00 | 1,545.00 | 1,351.01 | 188,444 |
| 2022-07-11 | 1,620.00 | 1,650.00 | 1,595.00 | 1,610.00 | 1,407.85 | 301,298 |
| 2022-07-08 | 1,600.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,407.85 | 371,201 |
| 2022-07-07 | 1,535.00 | 1,670.00 | 1,535.00 | 1,580.00 | 1,381.62 | 1,319,781 |
| 2022-07-06 | 1,570.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,337.90 | 150,577 |
| 2022-07-05 | 1,510.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,372.87 | 206,111 |
| 2022-07-04 | 1,545.00 | 1,555.00 | 1,460.00 | 1,495.00 | 1,307.29 | 224,414 |
| 2022-07-01 | 1,570.00 | 1,605.00 | 1,515.00 | 1,535.00 | 1,342.27 | 234,673 |
| 2022-06-30 | 1,605.00 | 1,625.00 | 1,570.00 | 1,570.00 | 1,372.87 | 289,454 |
| 2022-06-29 | 1,590.00 | 1,620.00 | 1,565.00 | 1,605.00 | 1,403.48 | 314,829 |
| 2022-06-28 | 1,555.00 | 1,625.00 | 1,555.00 | 1,610.00 | 1,407.85 | 459,417 |
| 2022-06-27 | 1,515.00 | 1,575.00 | 1,510.00 | 1,565.00 | 1,368.50 | 282,138 |
| 2022-06-24 | 1,385.00 | 1,495.00 | 1,385.00 | 1,490.00 | 1,302.92 | 497,146 |
| 2022-06-23 | 1,495.00 | 1,540.00 | 1,385.00 | 1,395.00 | 1,219.85 | 612,365 |
| 2022-06-22 | 1,630.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,311.66 | 488,643 |
| 2022-06-21 | 1,560.00 | 1,630.00 | 1,560.00 | 1,610.00 | 1,407.85 | 326,420 |
| 2022-06-20 | 1,715.00 | 1,725.00 | 1,545.00 | 1,570.00 | 1,372.87 | 543,827 |
| 2022-06-17 | 1,670.00 | 1,710.00 | 1,620.00 | 1,700.00 | 1,486.55 | 435,889 |
| 2022-06-16 | 1,730.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,512.78 | 344,350 |
| 2022-06-15 | 1,785.00 | 1,810.00 | 1,685.00 | 1,730.00 | 1,512.78 | 437,549 |
| 2022-06-14 | 1,725.00 | 1,820.00 | 1,725.00 | 1,790.00 | 1,565.25 | 682,111 |
| 2022-06-13 | 1,890.00 | 1,915.00 | 1,815.00 | 1,835.00 | 1,604.60 | 474,008 |
| 2022-06-10 | 1,980.00 | 1,985.00 | 1,940.00 | 1,955.00 | 1,709.53 | 279,860 |
| 2022-06-09 | 2,010.00 | 2,025.00 | 1,955.00 | 1,995.00 | 1,744.51 | 329,488 |
| 2022-06-08 | 2,020.00 | 2,025.00 | 1,995.00 | 2,000.00 | 1,748.88 | 316,490 |
| 2022-06-07 | 2,060.00 | 2,060.00 | 2,005.00 | 2,020.00 | 1,766.37 | 251,835 |
| 2022-06-03 | 2,105.00 | 2,140.00 | 2,055.00 | 2,070.00 | 1,810.09 | 395,222 |
| 2022-06-02 | 2,080.00 | 2,110.00 | 2,055.00 | 2,095.00 | 1,831.95 | 431,864 |
| 2022-05-31 | 2,080.00 | 2,100.00 | 2,055.00 | 2,060.00 | 1,801.35 | 480,578 |
| 2022-05-30 | 2,025.00 | 2,090.00 | 2,015.00 | 2,060.00 | 1,801.35 | 510,750 |
| 2022-05-27 | 2,020.00 | 2,035.00 | 2,005.00 | 2,015.00 | 1,762.00 | 201,505 |
| 2022-05-26 | 2,015.00 | 2,045.00 | 2,000.00 | 2,015.00 | 1,762.00 | 361,379 |
| 2022-05-25 | 2,020.00 | 2,025.00 | 1,985.00 | 2,015.00 | 1,762.00 | 272,177 |
| 2022-05-24 | 2,030.00 | 2,145.00 | 1,985.00 | 2,000.00 | 1,748.88 | 1,538,624 |
| 2022-05-23 | 2,100.00 | 2,100.00 | 2,010.00 | 2,015.00 | 1,762.00 | 677,269 |
| 2022-05-20 | 2,030.00 | 2,095.00 | 2,030.00 | 2,085.00 | 1,823.21 | 776,047 |
| 2022-05-19 | 1,970.00 | 2,015.00 | 1,965.00 | 2,005.00 | 1,753.25 | 542,990 |
| 2022-05-18 | 2,045.00 | 2,065.00 | 1,990.00 | 2,020.00 | 1,766.37 | 394,944 |
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.