Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,045.00 | 2,065.00 | 1,990.00 | 2,020.00 | 1,766.37 | 394,944 |
| 2022-05-17 | 2,045.00 | 2,055.00 | 2,020.00 | 2,040.00 | 1,783.86 | 335,107 |
| 2022-05-16 | 2,085.00 | 2,090.00 | 2,040.00 | 2,045.00 | 1,788.23 | 396,172 |
| 2022-05-13 | 2,140.00 | 2,145.00 | 2,035.00 | 2,055.00 | 1,796.98 | 796,440 |
| 2022-05-12 | 2,000.00 | 2,175.00 | 1,980.00 | 2,075.00 | 1,814.47 | 2,933,806 |
| 2022-05-11 | 1,955.00 | 2,035.00 | 1,955.00 | 2,015.00 | 1,762.00 | 531,407 |
| 2022-05-10 | 1,920.00 | 1,960.00 | 1,840.00 | 1,950.00 | 1,705.16 | 512,611 |
| 2022-05-09 | 2,000.00 | 2,050.00 | 1,940.00 | 1,945.00 | 1,700.79 | 594,120 |
| 2022-05-06 | 2,060.00 | 2,075.00 | 2,000.00 | 2,030.00 | 1,775.12 | 464,842 |
| 2022-05-04 | 2,090.00 | 2,125.00 | 2,080.00 | 2,090.00 | 1,827.58 | 457,125 |
| 2022-05-03 | 2,130.00 | 2,130.00 | 2,085.00 | 2,110.00 | 1,845.07 | 507,987 |
| 2022-05-02 | 2,100.00 | 2,140.00 | 2,090.00 | 2,120.00 | 1,853.82 | 610,564 |
| 2022-04-29 | 2,095.00 | 2,190.00 | 2,080.00 | 2,155.00 | 1,884.42 | 2,001,890 |
| 2022-04-28 | 2,185.00 | 2,195.00 | 2,085.00 | 2,090.00 | 1,827.58 | 908,740 |
| 2022-04-27 | 2,130.00 | 2,160.00 | 2,115.00 | 2,155.00 | 1,884.42 | 1,814,477 |
| 2022-04-26 | 2,075.00 | 2,220.00 | 2,075.00 | 2,195.00 | 1,919.40 | 4,674,425 |
| 2022-04-25 | 2,060.00 | 2,090.00 | 2,050.00 | 2,065.00 | 1,805.72 | 431,600 |
| 2022-04-22 | 2,125.00 | 2,125.00 | 2,070.00 | 2,100.00 | 1,836.33 | 592,741 |
| 2022-04-21 | 2,125.00 | 2,155.00 | 2,095.00 | 2,130.00 | 1,862.56 | 1,056,972 |
| 2022-04-20 | 2,085.00 | 2,135.00 | 2,070.00 | 2,115.00 | 1,849.44 | 905,920 |
| 2022-04-19 | 2,060.00 | 2,090.00 | 2,055.00 | 2,080.00 | 1,818.84 | 394,034 |
| 2022-04-18 | 2,095.00 | 2,130.00 | 2,060.00 | 2,070.00 | 1,810.09 | 1,642,340 |
| 2022-04-15 | 2,020.00 | 2,090.00 | 2,010.00 | 2,070.00 | 1,810.09 | 927,522 |
| 2022-04-14 | 2,005.00 | 2,040.00 | 1,995.00 | 2,040.00 | 1,783.86 | 352,751 |
| 2022-04-13 | 1,970.00 | 2,010.00 | 1,965.00 | 2,005.00 | 1,753.25 | 307,298 |
| 2022-04-12 | 1,985.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,718.28 | 513,275 |
| 2022-04-11 | 1,990.00 | 2,030.00 | 1,990.00 | 2,015.00 | 1,762.00 | 455,701 |
| 2022-04-08 | 2,000.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,727.02 | 766,533 |
| 2022-04-07 | 2,025.00 | 2,030.00 | 1,990.00 | 1,995.00 | 1,744.51 | 540,999 |
| 2022-04-06 | 2,030.00 | 2,050.00 | 2,005.00 | 2,045.00 | 1,788.23 | 429,290 |
| 2022-04-05 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 1,783.86 | 469,591 |
| 2022-04-04 | 2,015.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,783.86 | 555,297 |
| 2022-04-01 | 2,040.00 | 2,040.00 | 1,995.00 | 2,010.00 | 1,757.63 | 711,866 |
| 2022-03-31 | 2,020.00 | 2,060.00 | 2,015.00 | 2,040.00 | 1,783.86 | 729,313 |
| 2022-03-30 | 2,075.00 | 2,090.00 | 2,025.00 | 2,040.00 | 1,783.86 | 1,450,713 |
| 2022-03-29 | 2,070.00 | 2,140.00 | 2,020.00 | 2,045.00 | 1,788.23 | 3,184,426 |
| 2022-03-28 | 2,160.00 | 2,315.00 | 2,015.00 | 2,025.00 | 1,770.74 | 17,486,131 |
| 2022-03-25 | 1,990.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,713.90 | 1,547,757 |
| 2022-03-24 | 1,955.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,731.39 | 338,138 |
| 2022-03-23 | 1,960.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,727.02 | 524,382 |
| 2022-03-22 | 1,965.00 | 1,965.00 | 1,930.00 | 1,955.00 | 1,709.53 | 486,776 |
| 2022-03-21 | 1,940.00 | 1,985.00 | 1,920.00 | 1,940.00 | 1,696.42 | 443,551 |
| 2022-03-18 | 1,935.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,696.42 | 424,489 |
| 2022-03-17 | 1,970.00 | 2,050.00 | 1,905.00 | 1,920.00 | 1,678.93 | 914,872 |
| 2022-03-16 | 1,875.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,661.44 | 585,998 |
| 2022-03-15 | 1,890.00 | 1,925.00 | 1,860.00 | 1,865.00 | 1,630.83 | 605,430 |
| 2022-03-14 | 1,910.00 | 1,980.00 | 1,910.00 | 1,920.00 | 1,678.93 | 1,069,240 |
| 2022-03-11 | 2,105.00 | 2,150.00 | 1,900.00 | 1,910.00 | 1,670.18 | 7,036,895 |
| 2022-03-10 | 1,845.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,617.72 | 757,038 |
| 2022-03-08 | 1,820.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,600.23 | 127,150 |
| 2022-03-07 | 1,885.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,617.72 | 129,552 |
| 2022-03-04 | 1,895.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,652.69 | 131,794 |
| 2022-03-03 | 1,920.00 | 1,920.00 | 1,865.00 | 1,885.00 | 1,648.32 | 155,193 |
| 2022-03-02 | 1,845.00 | 1,870.00 | 1,810.00 | 1,865.00 | 1,630.83 | 128,797 |
| 2022-02-28 | 1,830.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,608.97 | 107,271 |
| 2022-02-25 | 1,810.00 | 1,845.00 | 1,800.00 | 1,825.00 | 1,595.86 | 84,339 |
| 2022-02-24 | 1,850.00 | 1,855.00 | 1,780.00 | 1,780.00 | 1,556.51 | 194,346 |
| 2022-02-23 | 1,840.00 | 1,870.00 | 1,835.00 | 1,865.00 | 1,630.83 | 135,911 |
| 2022-02-22 | 1,825.00 | 1,890.00 | 1,800.00 | 1,855.00 | 1,622.09 | 265,626 |
| 2022-02-21 | 1,890.00 | 1,895.00 | 1,845.00 | 1,880.00 | 1,643.95 | 89,611 |
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.