Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,035.00 | 4,085.00 | 3,450.00 | 3,560.00 | 3,560.00 | 2,036,089 |
| 2026-07-16 | 3,870.00 | 4,300.00 | 3,780.00 | 4,300.00 | 4,300.00 | 1,253,267 |
| 2026-07-15 | 3,935.00 | 4,095.00 | 3,895.00 | 4,015.00 | 4,015.00 | 995,872 |
| 2026-07-14 | 3,800.00 | 4,020.00 | 3,670.00 | 3,925.00 | 3,925.00 | 1,128,496 |
| 2026-07-13 | 3,990.00 | 4,205.00 | 3,790.00 | 3,820.00 | 3,820.00 | 1,375,604 |
| 2026-07-10 | 3,735.00 | 4,215.00 | 3,710.00 | 4,010.00 | 4,010.00 | 2,329,493 |
| 2026-07-09 | 3,510.00 | 3,775.00 | 3,510.00 | 3,670.00 | 3,670.00 | 1,086,810 |
| 2026-07-08 | 3,700.00 | 3,840.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1,396,947 |
| 2026-07-07 | 3,820.00 | 3,915.00 | 3,580.00 | 3,665.00 | 3,665.00 | 1,459,300 |
| 2026-07-06 | 4,060.00 | 4,060.00 | 3,830.00 | 3,945.00 | 3,945.00 | 1,209,612 |
| 2026-07-03 | 4,070.00 | 4,195.00 | 3,700.00 | 4,025.00 | 4,025.00 | 2,641,647 |
| 2026-07-02 | 3,940.00 | 4,690.00 | 3,760.00 | 4,070.00 | 4,070.00 | 9,654,131 |
| 2026-07-01 | 4,350.00 | 4,430.00 | 3,995.00 | 4,070.00 | 4,070.00 | 3,345,167 |
| 2026-06-30 | 4,815.00 | 5,000.00 | 4,205.00 | 4,450.00 | 4,450.00 | 11,572,500 |
| 2026-06-29 | 3,710.00 | 4,565.00 | 3,665.00 | 4,565.00 | 4,565.00 | 6,558,142 |
| 2026-06-26 | 4,030.00 | 4,030.00 | 3,380.00 | 3,515.00 | 3,515.00 | 4,292,370 |
| 2026-06-25 | 4,585.00 | 4,665.00 | 3,890.00 | 4,200.00 | 4,200.00 | 3,260,230 |
| 2026-06-24 | 4,420.00 | 4,685.00 | 4,155.00 | 4,685.00 | 4,685.00 | 3,516,770 |
| 2026-06-23 | 4,790.00 | 4,875.00 | 3,950.00 | 4,400.00 | 4,400.00 | 4,390,170 |
| 2026-06-22 | 5,210.00 | 5,390.00 | 4,435.00 | 4,735.00 | 4,735.00 | 6,779,701 |
| 2026-06-19 | 6,090.00 | 6,530.00 | 5,230.00 | 5,680.00 | 5,680.00 | 16,036,480 |
| 2026-06-18 | 6,700.00 | 6,910.00 | 5,260.00 | 5,750.00 | 5,750.00 | 9,510,881 |
| 2026-06-17 | 7,370.00 | 7,880.00 | 6,250.00 | 7,060.00 | 7,060.00 | 17,034,590 |
| 2026-06-16 | 6,830.00 | 6,830.00 | 5,910.00 | 6,830.00 | 6,830.00 | 20,077,699 |
| 2026-06-15 | 5,050.00 | 5,740.00 | 4,650.00 | 5,260.00 | 5,260.00 | 14,351,630 |
| 2026-06-12 | 4,710.00 | 5,390.00 | 4,170.00 | 4,895.00 | 4,895.00 | 22,110,381 |
| 2026-06-11 | 5,750.00 | 5,750.00 | 4,475.00 | 4,610.00 | 4,610.00 | 42,578,602 |
| 2026-06-10 | 3,595.00 | 4,430.00 | 3,410.00 | 4,430.00 | 4,430.00 | 23,769,600 |
| 2026-06-09 | 3,410.00 | 3,410.00 | 3,255.00 | 3,410.00 | 3,410.00 | 6,839,435 |
| 2026-06-08 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,316,909 |
| 2026-06-05 | 1,980.00 | 2,090.00 | 1,803.00 | 2,020.00 | 2,020.00 | 714,568 |
| 2026-06-04 | 1,900.00 | 2,085.00 | 1,860.00 | 2,000.00 | 2,000.00 | 602,384 |
| 2026-06-02 | 2,000.00 | 2,015.00 | 1,851.00 | 1,915.00 | 1,915.00 | 756,950 |
| 2026-06-01 | 2,260.00 | 2,260.00 | 2,025.00 | 2,045.00 | 2,045.00 | 1,253,413 |
| 2026-05-29 | 2,080.00 | 2,320.00 | 2,050.00 | 2,260.00 | 2,260.00 | 2,197,113 |
| 2026-05-28 | 1,975.00 | 2,280.00 | 1,973.00 | 2,140.00 | 2,140.00 | 4,731,807 |
| 2026-05-27 | 1,839.00 | 1,963.00 | 1,800.00 | 1,963.00 | 1,963.00 | 817,671 |
| 2026-05-26 | 1,845.00 | 1,894.00 | 1,795.00 | 1,839.00 | 1,839.00 | 515,895 |
| 2026-05-22 | 1,869.00 | 1,869.00 | 1,772.00 | 1,839.00 | 1,839.00 | 336,639 |
| 2026-05-21 | 1,822.00 | 1,920.00 | 1,790.00 | 1,825.00 | 1,825.00 | 353,726 |
| 2026-05-20 | 1,875.00 | 1,890.00 | 1,698.00 | 1,819.00 | 1,819.00 | 729,221 |
| 2026-05-19 | 1,930.00 | 1,940.00 | 1,840.00 | 1,868.00 | 1,868.00 | 632,344 |
| 2026-05-18 | 1,940.00 | 1,990.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1,212,499 |
| 2026-05-15 | 1,911.00 | 2,045.00 | 1,820.00 | 1,893.00 | 1,893.00 | 2,539,631 |
| 2026-05-14 | 1,723.00 | 1,993.00 | 1,720.00 | 1,921.00 | 1,921.00 | 3,594,378 |
| 2026-05-13 | 1,633.00 | 1,714.00 | 1,631.00 | 1,713.00 | 1,713.00 | 852,832 |
| 2026-05-12 | 1,634.00 | 1,686.00 | 1,619.00 | 1,633.00 | 1,633.00 | 827,017 |
| 2026-05-11 | 1,659.00 | 1,659.00 | 1,608.00 | 1,631.00 | 1,631.00 | 400,680 |
| 2026-05-08 | 1,624.00 | 1,656.00 | 1,594.00 | 1,642.00 | 1,642.00 | 357,489 |
| 2026-05-07 | 1,609.00 | 1,633.00 | 1,591.00 | 1,615.00 | 1,615.00 | 494,872 |
| 2026-05-06 | 1,569.00 | 1,620.00 | 1,569.00 | 1,609.00 | 1,609.00 | 567,189 |
| 2026-05-04 | 1,620.00 | 1,620.00 | 1,556.00 | 1,568.00 | 1,568.00 | 507,788 |
| 2026-04-30 | 1,599.00 | 1,639.00 | 1,590.00 | 1,604.00 | 1,604.00 | 584,689 |
| 2026-04-29 | 1,590.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | 284,862 |
| 2026-04-28 | 1,590.00 | 1,602.00 | 1,547.00 | 1,602.00 | 1,602.00 | 563,895 |
| 2026-04-27 | 1,563.00 | 1,580.00 | 1,556.00 | 1,571.00 | 1,571.00 | 285,887 |
| 2026-04-24 | 1,559.00 | 1,562.00 | 1,547.00 | 1,561.00 | 1,561.00 | 134,068 |
| 2026-04-23 | 1,578.00 | 1,586.00 | 1,551.00 | 1,560.00 | 1,560.00 | 209,113 |
| 2026-04-22 | 1,570.00 | 1,591.00 | 1,541.00 | 1,578.00 | 1,578.00 | 188,054 |
| 2026-04-21 | 1,566.00 | 1,580.00 | 1,554.00 | 1,567.00 | 1,567.00 | 217,181 |
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.