Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,960.00 | 1,975.00 | 1,910.00 | 1,975.00 | 1,701.81 | 286,054 |
| 2021-11-19 | 1,930.00 | 1,980.00 | 1,930.00 | 1,970.00 | 1,697.50 | 330,956 |
| 2021-11-18 | 1,960.00 | 1,960.00 | 1,890.00 | 1,940.00 | 1,671.65 | 393,471 |
| 2021-11-17 | 2,035.00 | 2,035.00 | 1,925.00 | 1,950.00 | 1,680.27 | 744,418 |
| 2021-11-16 | 2,050.00 | 2,055.00 | 1,995.00 | 2,005.00 | 1,727.66 | 527,281 |
| 2021-11-15 | 2,085.00 | 2,085.00 | 2,035.00 | 2,065.00 | 1,779.36 | 308,928 |
| 2021-11-12 | 1,995.00 | 2,065.00 | 1,995.00 | 2,060.00 | 1,775.05 | 343,430 |
| 2021-11-11 | 1,980.00 | 2,060.00 | 1,980.00 | 1,995.00 | 1,719.04 | 476,776 |
| 2021-11-10 | 2,115.00 | 2,115.00 | 2,010.00 | 2,020.00 | 1,740.58 | 630,119 |
| 2021-11-09 | 2,160.00 | 2,180.00 | 2,110.00 | 2,115.00 | 1,822.44 | 397,472 |
| 2021-11-08 | 2,050.00 | 2,160.00 | 2,045.00 | 2,155.00 | 1,856.91 | 730,928 |
| 2021-11-05 | 2,160.00 | 2,190.00 | 1,950.00 | 2,085.00 | 1,796.59 | 1,587,352 |
| 2021-11-04 | 2,210.00 | 2,230.00 | 2,135.00 | 2,155.00 | 1,856.91 | 645,853 |
| 2021-11-03 | 2,275.00 | 2,280.00 | 2,175.00 | 2,200.00 | 1,895.69 | 740,370 |
| 2021-11-02 | 2,255.00 | 2,315.00 | 2,250.00 | 2,265.00 | 1,951.70 | 702,662 |
| 2021-11-01 | 2,310.00 | 2,320.00 | 2,240.00 | 2,245.00 | 1,934.46 | 758,245 |
| 2021-10-29 | 2,545.00 | 2,590.00 | 2,250.00 | 2,260.00 | 1,947.39 | 4,192,007 |
| 2021-10-28 | 2,395.00 | 2,420.00 | 2,345.00 | 2,420.00 | 2,085.26 | 1,260,408 |
| 2021-10-27 | 2,390.00 | 2,430.00 | 2,365.00 | 2,395.00 | 2,063.71 | 959,907 |
| 2021-10-26 | 2,420.00 | 2,475.00 | 2,345.00 | 2,365.00 | 2,037.86 | 1,465,597 |
| 2021-10-25 | 2,350.00 | 2,365.00 | 2,255.00 | 2,365.00 | 2,037.86 | 982,175 |
| 2021-10-22 | 2,380.00 | 2,450.00 | 2,320.00 | 2,360.00 | 2,033.55 | 620,800 |
| 2021-10-21 | 2,435.00 | 2,470.00 | 2,350.00 | 2,380.00 | 2,050.79 | 885,320 |
← NewerPage 21 of 21 · 1,223 trading days
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.