Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,412.00 | 1,415.00 | 1,351.00 | 1,400.00 | 1,400.00 | 766,058 |
| 2026-01-19 | 1,437.00 | 1,453.00 | 1,397.00 | 1,409.00 | 1,409.00 | 1,481,736 |
| 2026-01-16 | 1,382.00 | 1,609.00 | 1,359.00 | 1,397.00 | 1,397.00 | 9,051,420 |
| 2026-01-15 | 1,400.00 | 1,400.00 | 1,359.00 | 1,372.00 | 1,372.00 | 261,143 |
| 2026-01-14 | 1,379.00 | 1,403.00 | 1,346.00 | 1,400.00 | 1,400.00 | 519,615 |
| 2026-01-13 | 1,314.00 | 1,400.00 | 1,296.00 | 1,384.00 | 1,384.00 | 1,552,910 |
| 2026-01-12 | 1,280.00 | 1,333.00 | 1,280.00 | 1,309.00 | 1,309.00 | 243,917 |
| 2026-01-09 | 1,258.00 | 1,290.00 | 1,246.00 | 1,289.00 | 1,289.00 | 164,922 |
| 2026-01-08 | 1,256.00 | 1,262.00 | 1,247.00 | 1,247.00 | 1,247.00 | 61,258 |
| 2026-01-07 | 1,280.00 | 1,280.00 | 1,245.00 | 1,258.00 | 1,258.00 | 200,994 |
| 2026-01-06 | 1,283.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,262.00 | 184,680 |
| 2026-01-05 | 1,285.00 | 1,335.00 | 1,275.00 | 1,281.00 | 1,281.00 | 158,541 |
| 2026-01-02 | 1,288.00 | 1,291.00 | 1,278.00 | 1,285.00 | 1,285.00 | 79,655 |
| 2025-12-30 | 1,285.00 | 1,292.00 | 1,274.00 | 1,288.00 | 1,288.00 | 104,746 |
| 2025-12-29 | 1,313.00 | 1,317.00 | 1,283.00 | 1,288.00 | 1,288.00 | 248,898 |
| 2025-12-26 | 1,334.00 | 1,338.00 | 1,326.00 | 1,335.00 | 1,285.00 | 182,141 |
| 2025-12-24 | 1,317.00 | 1,335.00 | 1,315.00 | 1,334.00 | 1,284.04 | 138,795 |
| 2025-12-23 | 1,384.00 | 1,384.00 | 1,317.00 | 1,317.00 | 1,267.67 | 411,028 |
| 2025-12-22 | 1,325.00 | 1,328.00 | 1,321.00 | 1,326.00 | 1,276.34 | 113,529 |
| 2025-12-19 | 1,322.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,274.41 | 55,180 |
| 2025-12-18 | 1,323.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,270.56 | 69,447 |
| 2025-12-17 | 1,325.00 | 1,327.00 | 1,309.00 | 1,324.00 | 1,274.41 | 55,781 |
| 2025-12-16 | 1,320.00 | 1,325.00 | 1,308.00 | 1,315.00 | 1,265.75 | 138,455 |
| 2025-12-15 | 1,318.00 | 1,324.00 | 1,309.00 | 1,320.00 | 1,270.56 | 57,217 |
| 2025-12-12 | 1,310.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,269.60 | 51,212 |
| 2025-12-11 | 1,305.00 | 1,328.00 | 1,305.00 | 1,310.00 | 1,260.94 | 106,764 |
| 2025-12-10 | 1,316.00 | 1,316.00 | 1,302.00 | 1,309.00 | 1,259.97 | 48,928 |
| 2025-12-09 | 1,315.00 | 1,320.00 | 1,304.00 | 1,317.00 | 1,267.67 | 56,101 |
| 2025-12-08 | 1,332.00 | 1,333.00 | 1,300.00 | 1,319.00 | 1,269.60 | 137,245 |
| 2025-12-05 | 1,316.00 | 1,335.00 | 1,303.00 | 1,330.00 | 1,280.19 | 158,943 |
| 2025-12-04 | 1,304.00 | 1,315.00 | 1,302.00 | 1,305.00 | 1,256.12 | 73,076 |
| 2025-12-03 | 1,298.00 | 1,305.00 | 1,298.00 | 1,304.00 | 1,255.16 | 46,936 |
| 2025-12-02 | 1,295.00 | 1,306.00 | 1,285.00 | 1,298.00 | 1,249.39 | 86,285 |
| 2025-12-01 | 1,287.00 | 1,298.00 | 1,283.00 | 1,289.00 | 1,240.72 | 86,967 |
| 2025-11-28 | 1,281.00 | 1,299.00 | 1,279.00 | 1,289.00 | 1,240.72 | 148,636 |
| 2025-11-27 | 1,304.00 | 1,304.00 | 1,280.00 | 1,280.00 | 1,232.06 | 106,594 |
| 2025-11-26 | 1,302.00 | 1,307.00 | 1,289.00 | 1,304.00 | 1,255.16 | 140,105 |
| 2025-11-25 | 1,300.00 | 1,320.00 | 1,293.00 | 1,302.00 | 1,253.24 | 66,009 |
| 2025-11-24 | 1,302.00 | 1,309.00 | 1,291.00 | 1,305.00 | 1,256.12 | 66,474 |
| 2025-11-21 | 1,300.00 | 1,303.00 | 1,285.00 | 1,302.00 | 1,253.24 | 100,467 |
| 2025-11-20 | 1,286.00 | 1,315.00 | 1,286.00 | 1,309.00 | 1,259.97 | 98,467 |
| 2025-11-19 | 1,288.00 | 1,320.00 | 1,264.00 | 1,306.00 | 1,257.09 | 154,793 |
| 2025-11-18 | 1,329.00 | 1,329.00 | 1,287.00 | 1,287.00 | 1,238.80 | 221,391 |
| 2025-11-17 | 1,325.00 | 1,338.00 | 1,299.00 | 1,330.00 | 1,280.19 | 251,705 |
| 2025-11-14 | 1,316.00 | 1,331.00 | 1,302.00 | 1,324.00 | 1,274.41 | 114,582 |
| 2025-11-13 | 1,317.00 | 1,327.00 | 1,308.00 | 1,317.00 | 1,267.67 | 138,457 |
| 2025-11-12 | 1,300.00 | 1,321.00 | 1,300.00 | 1,317.00 | 1,267.67 | 80,378 |
| 2025-11-11 | 1,296.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,251.31 | 139,881 |
| 2025-11-10 | 1,291.00 | 1,304.00 | 1,285.00 | 1,304.00 | 1,255.16 | 63,927 |
| 2025-11-07 | 1,276.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,242.65 | 156,027 |
| 2025-11-06 | 1,320.00 | 1,326.00 | 1,296.00 | 1,304.00 | 1,255.16 | 71,780 |
| 2025-11-05 | 1,295.00 | 1,318.00 | 1,263.00 | 1,310.00 | 1,260.94 | 307,134 |
| 2025-11-04 | 1,323.00 | 1,323.00 | 1,297.00 | 1,297.00 | 1,248.42 | 265,951 |
| 2025-11-03 | 1,344.00 | 1,358.00 | 1,313.00 | 1,323.00 | 1,273.45 | 226,725 |
| 2025-10-31 | 1,321.00 | 1,362.00 | 1,313.00 | 1,344.00 | 1,293.66 | 370,220 |
| 2025-10-30 | 1,381.00 | 1,390.00 | 1,313.00 | 1,320.00 | 1,270.56 | 675,884 |
| 2025-10-29 | 1,326.00 | 1,327.00 | 1,309.00 | 1,323.00 | 1,273.45 | 160,330 |
| 2025-10-28 | 1,326.00 | 1,329.00 | 1,300.00 | 1,326.00 | 1,276.34 | 267,617 |
| 2025-10-27 | 1,312.00 | 1,340.00 | 1,304.00 | 1,326.00 | 1,276.34 | 261,644 |
| 2025-10-24 | 1,297.00 | 1,314.00 | 1,295.00 | 1,311.00 | 1,261.90 | 190,658 |
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.