Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,875.00 | 1,895.00 | 1,840.00 | 1,895.00 | 1,657.07 | 85,744 |
| 2022-02-17 | 1,880.00 | 1,940.00 | 1,830.00 | 1,880.00 | 1,643.95 | 280,545 |
| 2022-02-16 | 1,815.00 | 1,880.00 | 1,815.00 | 1,880.00 | 1,643.95 | 180,652 |
| 2022-02-15 | 1,815.00 | 1,850.00 | 1,760.00 | 1,770.00 | 1,547.76 | 201,146 |
| 2022-02-14 | 1,835.00 | 1,850.00 | 1,775.00 | 1,820.00 | 1,591.48 | 284,369 |
| 2022-02-11 | 1,885.00 | 1,900.00 | 1,840.00 | 1,885.00 | 1,648.32 | 143,584 |
| 2022-02-10 | 1,920.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,652.69 | 179,268 |
| 2022-02-09 | 1,885.00 | 1,925.00 | 1,885.00 | 1,920.00 | 1,678.93 | 137,799 |
| 2022-02-08 | 1,905.00 | 1,925.00 | 1,865.00 | 1,880.00 | 1,643.95 | 231,726 |
| 2022-02-07 | 1,885.00 | 1,905.00 | 1,865.00 | 1,905.00 | 1,665.81 | 116,024 |
| 2022-02-04 | 1,850.00 | 1,890.00 | 1,825.00 | 1,880.00 | 1,643.95 | 189,301 |
| 2022-02-03 | 1,785.00 | 1,860.00 | 1,780.00 | 1,850.00 | 1,617.72 | 219,302 |
| 2022-01-28 | 1,740.00 | 1,790.00 | 1,675.00 | 1,765.00 | 1,543.39 | 261,100 |
| 2022-01-27 | 1,795.00 | 1,850.00 | 1,680.00 | 1,740.00 | 1,521.53 | 475,761 |
| 2022-01-26 | 1,770.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,573.99 | 237,117 |
| 2022-01-25 | 1,870.00 | 1,910.00 | 1,770.00 | 1,780.00 | 1,556.51 | 727,104 |
| 2022-01-24 | 1,970.00 | 1,970.00 | 1,875.00 | 1,880.00 | 1,643.95 | 309,210 |
| 2022-01-21 | 2,015.00 | 2,020.00 | 1,960.00 | 1,985.00 | 1,735.77 | 134,919 |
| 2022-01-20 | 1,955.00 | 2,025.00 | 1,955.00 | 2,015.00 | 1,762.00 | 122,435 |
| 2022-01-19 | 1,975.00 | 2,025.00 | 1,935.00 | 1,965.00 | 1,718.28 | 264,953 |
| 2022-01-18 | 2,060.00 | 2,120.00 | 1,995.00 | 2,000.00 | 1,748.88 | 460,126 |
| 2022-01-17 | 2,095.00 | 2,120.00 | 2,065.00 | 2,070.00 | 1,810.09 | 320,597 |
| 2022-01-14 | 2,080.00 | 2,140.00 | 2,060.00 | 2,115.00 | 1,849.44 | 391,955 |
| 2022-01-13 | 2,115.00 | 2,285.00 | 2,105.00 | 2,125.00 | 1,858.19 | 2,523,725 |
| 2022-01-12 | 2,040.00 | 2,135.00 | 2,030.00 | 2,115.00 | 1,849.44 | 489,142 |
| 2022-01-11 | 2,070.00 | 2,080.00 | 2,015.00 | 2,035.00 | 1,779.49 | 240,781 |
| 2022-01-10 | 2,135.00 | 2,150.00 | 2,060.00 | 2,070.00 | 1,810.09 | 323,793 |
| 2022-01-07 | 2,105.00 | 2,165.00 | 2,105.00 | 2,120.00 | 1,853.82 | 395,468 |
| 2022-01-06 | 2,065.00 | 2,170.00 | 2,050.00 | 2,090.00 | 1,827.58 | 656,194 |
| 2022-01-05 | 2,145.00 | 2,165.00 | 2,095.00 | 2,120.00 | 1,853.82 | 627,676 |
| 2022-01-04 | 2,085.00 | 2,155.00 | 2,080.00 | 2,145.00 | 1,875.68 | 1,020,449 |
| 2022-01-03 | 2,060.00 | 2,085.00 | 2,040.00 | 2,085.00 | 1,823.21 | 292,400 |
| 2021-12-30 | 2,100.00 | 2,105.00 | 2,045.00 | 2,045.00 | 1,788.23 | 411,309 |
| 2021-12-29 | 2,075.00 | 2,110.00 | 2,050.00 | 2,080.00 | 1,818.84 | 432,214 |
| 2021-12-28 | 2,065.00 | 2,130.00 | 2,015.00 | 2,055.00 | 1,770.74 | 571,358 |
| 2021-12-27 | 2,080.00 | 2,115.00 | 2,045.00 | 2,045.00 | 1,762.13 | 821,191 |
| 2021-12-24 | 1,900.00 | 2,175.00 | 1,900.00 | 2,080.00 | 1,792.29 | 4,888,942 |
| 2021-12-23 | 1,900.00 | 1,915.00 | 1,885.00 | 1,905.00 | 1,641.49 | 119,592 |
| 2021-12-22 | 1,880.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,637.18 | 118,046 |
| 2021-12-21 | 1,855.00 | 1,880.00 | 1,810.00 | 1,875.00 | 1,615.64 | 242,534 |
| 2021-12-20 | 1,925.00 | 1,925.00 | 1,850.00 | 1,855.00 | 1,598.41 | 245,137 |
| 2021-12-17 | 1,900.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,667.34 | 126,509 |
| 2021-12-16 | 1,895.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,650.11 | 132,735 |
| 2021-12-15 | 1,895.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,632.88 | 167,232 |
| 2021-12-14 | 1,925.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,654.42 | 142,696 |
| 2021-12-13 | 1,940.00 | 1,985.00 | 1,920.00 | 1,930.00 | 1,663.03 | 234,381 |
| 2021-12-10 | 1,935.00 | 1,945.00 | 1,910.00 | 1,940.00 | 1,671.65 | 104,706 |
| 2021-12-09 | 1,885.00 | 1,940.00 | 1,870.00 | 1,935.00 | 1,667.34 | 271,240 |
| 2021-12-08 | 1,920.00 | 1,920.00 | 1,885.00 | 1,885.00 | 1,624.26 | 218,898 |
| 2021-12-07 | 1,880.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,624.26 | 217,355 |
| 2021-12-06 | 1,865.00 | 1,885.00 | 1,825.00 | 1,880.00 | 1,619.95 | 128,333 |
| 2021-12-03 | 1,835.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,611.33 | 190,583 |
| 2021-12-02 | 1,760.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,585.48 | 296,352 |
| 2021-12-01 | 1,710.00 | 1,810.00 | 1,700.00 | 1,805.00 | 1,555.32 | 436,349 |
| 2021-11-30 | 1,815.00 | 1,915.00 | 1,680.00 | 1,730.00 | 1,490.70 | 957,618 |
| 2021-11-29 | 1,815.00 | 1,860.00 | 1,800.00 | 1,815.00 | 1,563.94 | 507,774 |
| 2021-11-26 | 1,930.00 | 1,950.00 | 1,860.00 | 1,895.00 | 1,632.88 | 416,892 |
| 2021-11-25 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,663.03 | 347,087 |
| 2021-11-24 | 1,980.00 | 2,025.00 | 1,960.00 | 1,980.00 | 1,706.12 | 225,715 |
| 2021-11-23 | 1,975.00 | 2,045.00 | 1,960.00 | 1,995.00 | 1,719.04 | 470,827 |
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.