Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,579.00 | 1,590.00 | 1,559.00 | 1,572.00 | 1,572.00 | 200,721 |
| 2026-04-17 | 1,564.00 | 1,590.00 | 1,532.00 | 1,577.00 | 1,577.00 | 433,340 |
| 2026-04-16 | 1,579.00 | 1,588.00 | 1,563.00 | 1,564.00 | 1,564.00 | 297,556 |
| 2026-04-15 | 1,570.00 | 1,581.00 | 1,551.00 | 1,571.00 | 1,571.00 | 450,700 |
| 2026-04-14 | 1,520.00 | 1,568.00 | 1,520.00 | 1,550.00 | 1,550.00 | 304,428 |
| 2026-04-13 | 1,519.00 | 1,527.00 | 1,501.00 | 1,525.00 | 1,525.00 | 131,802 |
| 2026-04-10 | 1,501.00 | 1,530.00 | 1,499.00 | 1,528.00 | 1,528.00 | 285,145 |
| 2026-04-09 | 1,527.00 | 1,531.00 | 1,484.00 | 1,504.00 | 1,504.00 | 200,217 |
| 2026-04-08 | 1,505.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 202,855 |
| 2026-04-07 | 1,480.00 | 1,499.00 | 1,472.00 | 1,494.00 | 1,494.00 | 137,923 |
| 2026-04-06 | 1,495.00 | 1,495.00 | 1,466.00 | 1,485.00 | 1,485.00 | 130,522 |
| 2026-04-03 | 1,490.00 | 1,497.00 | 1,476.00 | 1,489.00 | 1,489.00 | 82,682 |
| 2026-04-02 | 1,509.00 | 1,537.00 | 1,457.00 | 1,471.00 | 1,471.00 | 173,734 |
| 2026-04-01 | 1,503.00 | 1,539.00 | 1,503.00 | 1,516.00 | 1,516.00 | 213,499 |
| 2026-03-31 | 1,500.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,492.00 | 128,279 |
| 2026-03-30 | 1,460.00 | 1,516.00 | 1,451.00 | 1,503.00 | 1,503.00 | 145,413 |
| 2026-03-27 | 1,496.00 | 1,503.00 | 1,450.00 | 1,500.00 | 1,500.00 | 227,272 |
| 2026-03-26 | 1,507.00 | 1,516.00 | 1,489.00 | 1,506.00 | 1,506.00 | 108,576 |
| 2026-03-25 | 1,517.00 | 1,532.00 | 1,507.00 | 1,516.00 | 1,516.00 | 198,419 |
| 2026-03-24 | 1,518.00 | 1,518.00 | 1,490.00 | 1,506.00 | 1,506.00 | 190,959 |
| 2026-03-23 | 1,522.00 | 1,523.00 | 1,476.00 | 1,476.00 | 1,476.00 | 190,492 |
| 2026-03-20 | 1,500.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,535.00 | 184,813 |
| 2026-03-19 | 1,506.00 | 1,507.00 | 1,480.00 | 1,499.00 | 1,499.00 | 258,608 |
| 2026-03-18 | 1,555.00 | 1,583.00 | 1,512.00 | 1,524.00 | 1,524.00 | 350,978 |
| 2026-03-17 | 1,581.00 | 1,612.00 | 1,520.00 | 1,548.00 | 1,548.00 | 726,201 |
| 2026-03-16 | 1,516.00 | 1,561.00 | 1,496.00 | 1,550.00 | 1,550.00 | 619,170 |
| 2026-03-13 | 1,523.00 | 1,536.00 | 1,499.00 | 1,516.00 | 1,516.00 | 251,606 |
| 2026-03-12 | 1,500.00 | 1,538.00 | 1,498.00 | 1,538.00 | 1,538.00 | 303,177 |
| 2026-03-11 | 1,470.00 | 1,585.00 | 1,470.00 | 1,510.00 | 1,510.00 | 614,221 |
| 2026-03-10 | 1,465.00 | 1,478.00 | 1,431.00 | 1,452.00 | 1,452.00 | 162,086 |
| 2026-03-09 | 1,413.00 | 1,473.00 | 1,382.00 | 1,420.00 | 1,420.00 | 315,391 |
| 2026-03-06 | 1,446.00 | 1,484.00 | 1,446.00 | 1,481.00 | 1,481.00 | 266,432 |
| 2026-03-05 | 1,425.00 | 1,489.00 | 1,400.00 | 1,480.00 | 1,480.00 | 548,513 |
| 2026-03-04 | 1,480.00 | 1,495.00 | 1,331.00 | 1,353.00 | 1,353.00 | 821,009 |
| 2026-03-03 | 1,463.00 | 1,517.00 | 1,459.00 | 1,499.00 | 1,499.00 | 700,566 |
| 2026-02-27 | 1,547.00 | 1,547.00 | 1,497.00 | 1,521.00 | 1,521.00 | 649,566 |
| 2026-02-26 | 1,562.00 | 1,565.00 | 1,525.00 | 1,552.00 | 1,552.00 | 858,658 |
| 2026-02-25 | 1,523.00 | 1,645.00 | 1,523.00 | 1,561.00 | 1,561.00 | 4,989,199 |
| 2026-02-24 | 1,524.00 | 1,525.00 | 1,500.00 | 1,519.00 | 1,519.00 | 479,807 |
| 2026-02-23 | 1,537.00 | 1,547.00 | 1,508.00 | 1,522.00 | 1,522.00 | 669,230 |
| 2026-02-20 | 1,503.00 | 1,536.00 | 1,494.00 | 1,519.00 | 1,519.00 | 735,733 |
| 2026-02-19 | 1,480.00 | 1,510.00 | 1,463.00 | 1,502.00 | 1,502.00 | 535,533 |
| 2026-02-13 | 1,507.00 | 1,507.00 | 1,468.00 | 1,476.00 | 1,476.00 | 411,004 |
| 2026-02-12 | 1,490.00 | 1,533.00 | 1,479.00 | 1,511.00 | 1,511.00 | 1,250,503 |
| 2026-02-11 | 1,482.00 | 1,499.00 | 1,462.00 | 1,485.00 | 1,485.00 | 759,956 |
| 2026-02-10 | 1,468.00 | 1,500.00 | 1,455.00 | 1,482.00 | 1,482.00 | 650,570 |
| 2026-02-09 | 1,455.00 | 1,504.00 | 1,446.00 | 1,455.00 | 1,455.00 | 706,180 |
| 2026-02-06 | 1,480.00 | 1,485.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1,307,146 |
| 2026-02-05 | 1,525.00 | 1,689.00 | 1,495.00 | 1,495.00 | 1,495.00 | 6,305,931 |
| 2026-02-04 | 1,540.00 | 1,548.00 | 1,505.00 | 1,518.00 | 1,518.00 | 1,805,802 |
| 2026-02-03 | 1,638.00 | 1,649.00 | 1,528.00 | 1,548.00 | 1,548.00 | 4,610,016 |
| 2026-02-02 | 1,340.00 | 1,725.00 | 1,313.00 | 1,638.00 | 1,638.00 | 39,876,820 |
| 2026-01-30 | 1,379.00 | 1,387.00 | 1,338.00 | 1,346.00 | 1,346.00 | 450,439 |
| 2026-01-29 | 1,380.00 | 1,388.00 | 1,348.00 | 1,380.00 | 1,380.00 | 301,365 |
| 2026-01-28 | 1,375.00 | 1,398.00 | 1,361.00 | 1,374.00 | 1,374.00 | 225,543 |
| 2026-01-27 | 1,369.00 | 1,383.00 | 1,355.00 | 1,373.00 | 1,373.00 | 236,109 |
| 2026-01-26 | 1,380.00 | 1,389.00 | 1,357.00 | 1,387.00 | 1,387.00 | 235,763 |
| 2026-01-23 | 1,388.00 | 1,391.00 | 1,361.00 | 1,387.00 | 1,387.00 | 247,936 |
| 2026-01-22 | 1,426.00 | 1,440.00 | 1,373.00 | 1,388.00 | 1,388.00 | 554,903 |
| 2026-01-21 | 1,380.00 | 1,409.00 | 1,367.00 | 1,400.00 | 1,400.00 | 431,843 |
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.