Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,310.00 | 1,326.00 | 1,295.00 | 1,304.00 | 1,255.16 | 218,654 |
| 2025-10-22 | 1,325.00 | 1,328.00 | 1,301.00 | 1,319.00 | 1,269.60 | 274,605 |
| 2025-10-21 | 1,298.00 | 1,340.00 | 1,294.00 | 1,312.00 | 1,262.86 | 538,062 |
| 2025-10-20 | 1,316.00 | 1,324.00 | 1,290.00 | 1,293.00 | 1,244.57 | 330,151 |
| 2025-10-17 | 1,315.00 | 1,330.00 | 1,296.00 | 1,303.00 | 1,254.20 | 607,849 |
| 2025-10-16 | 1,284.00 | 1,495.00 | 1,284.00 | 1,319.00 | 1,269.60 | 8,764,067 |
| 2025-10-15 | 1,241.00 | 1,255.00 | 1,237.00 | 1,254.00 | 1,207.03 | 63,652 |
| 2025-10-14 | 1,241.00 | 1,250.00 | 1,233.00 | 1,237.00 | 1,190.67 | 68,874 |
| 2025-10-13 | 1,250.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,194.52 | 86,104 |
| 2025-10-10 | 1,281.00 | 1,281.00 | 1,250.00 | 1,252.00 | 1,205.11 | 101,800 |
| 2025-10-02 | 1,262.00 | 1,287.00 | 1,262.00 | 1,281.00 | 1,233.02 | 97,309 |
| 2025-10-01 | 1,254.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,212.81 | 54,872 |
| 2025-09-30 | 1,269.00 | 1,269.00 | 1,250.00 | 1,254.00 | 1,207.03 | 56,403 |
| 2025-09-29 | 1,261.00 | 1,275.00 | 1,259.00 | 1,269.00 | 1,221.47 | 38,254 |
| 2025-09-26 | 1,266.00 | 1,282.00 | 1,254.00 | 1,261.00 | 1,213.77 | 76,758 |
| 2025-09-25 | 1,271.00 | 1,273.00 | 1,261.00 | 1,266.00 | 1,218.58 | 28,911 |
| 2025-09-24 | 1,285.00 | 1,286.00 | 1,270.00 | 1,271.00 | 1,223.40 | 55,677 |
| 2025-09-23 | 1,277.00 | 1,284.00 | 1,274.00 | 1,283.00 | 1,234.95 | 42,492 |
| 2025-09-22 | 1,295.00 | 1,295.00 | 1,271.00 | 1,278.00 | 1,230.13 | 89,399 |
| 2025-09-19 | 1,304.00 | 1,304.00 | 1,285.00 | 1,295.00 | 1,246.50 | 59,565 |
| 2025-09-18 | 1,304.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,255.16 | 52,289 |
| 2025-09-17 | 1,303.00 | 1,304.00 | 1,289.00 | 1,304.00 | 1,255.16 | 74,833 |
| 2025-09-16 | 1,306.00 | 1,306.00 | 1,290.00 | 1,301.00 | 1,252.27 | 60,444 |
| 2025-09-15 | 1,320.00 | 1,320.00 | 1,296.00 | 1,305.00 | 1,256.12 | 146,957 |
| 2025-09-12 | 1,326.00 | 1,327.00 | 1,311.00 | 1,320.00 | 1,270.56 | 71,877 |
| 2025-09-11 | 1,327.00 | 1,335.00 | 1,320.00 | 1,322.00 | 1,272.49 | 103,525 |
| 2025-09-10 | 1,317.00 | 1,330.00 | 1,315.00 | 1,327.00 | 1,277.30 | 124,616 |
| 2025-09-09 | 1,309.00 | 1,319.00 | 1,240.00 | 1,317.00 | 1,267.67 | 157,379 |
| 2025-09-08 | 1,315.00 | 1,315.00 | 1,299.00 | 1,309.00 | 1,259.97 | 80,349 |
| 2025-09-05 | 1,312.00 | 1,320.00 | 1,308.00 | 1,315.00 | 1,265.75 | 81,125 |
| 2025-09-04 | 1,313.00 | 1,316.00 | 1,307.00 | 1,312.00 | 1,262.86 | 43,870 |
| 2025-09-03 | 1,305.00 | 1,313.00 | 1,303.00 | 1,311.00 | 1,261.90 | 45,689 |
| 2025-09-02 | 1,309.00 | 1,317.00 | 1,301.00 | 1,311.00 | 1,261.90 | 69,632 |
| 2025-09-01 | 1,311.00 | 1,314.00 | 1,300.00 | 1,309.00 | 1,259.97 | 98,539 |
| 2025-08-29 | 1,317.00 | 1,321.00 | 1,304.00 | 1,310.00 | 1,260.94 | 50,779 |
| 2025-08-28 | 1,310.00 | 1,330.00 | 1,303.00 | 1,311.00 | 1,261.90 | 105,764 |
| 2025-08-27 | 1,311.00 | 1,314.00 | 1,298.00 | 1,310.00 | 1,260.94 | 159,124 |
| 2025-08-26 | 1,312.00 | 1,322.00 | 1,298.00 | 1,308.00 | 1,259.01 | 111,584 |
| 2025-08-25 | 1,314.00 | 1,328.00 | 1,307.00 | 1,313.00 | 1,263.82 | 93,910 |
| 2025-08-22 | 1,318.00 | 1,333.00 | 1,307.00 | 1,314.00 | 1,264.79 | 126,070 |
| 2025-08-21 | 1,312.00 | 1,334.00 | 1,305.00 | 1,322.00 | 1,272.49 | 216,752 |
| 2025-08-20 | 1,311.00 | 1,325.00 | 1,303.00 | 1,311.00 | 1,261.90 | 225,146 |
| 2025-08-19 | 1,305.00 | 1,320.00 | 1,298.00 | 1,311.00 | 1,261.90 | 115,119 |
| 2025-08-18 | 1,283.00 | 1,322.00 | 1,279.00 | 1,305.00 | 1,256.12 | 335,213 |
| 2025-08-14 | 1,266.00 | 1,350.00 | 1,261.00 | 1,279.00 | 1,231.10 | 482,942 |
| 2025-08-13 | 1,273.00 | 1,278.00 | 1,259.00 | 1,266.00 | 1,218.58 | 72,576 |
| 2025-08-12 | 1,281.00 | 1,286.00 | 1,265.00 | 1,280.00 | 1,232.06 | 43,989 |
| 2025-08-11 | 1,275.00 | 1,281.00 | 1,269.00 | 1,281.00 | 1,233.02 | 60,039 |
| 2025-08-08 | 1,270.00 | 1,276.00 | 1,264.00 | 1,273.00 | 1,225.32 | 59,499 |
| 2025-08-07 | 1,265.00 | 1,269.00 | 1,261.00 | 1,267.00 | 1,219.55 | 61,321 |
| 2025-08-06 | 1,255.00 | 1,267.00 | 1,249.00 | 1,265.00 | 1,217.62 | 51,925 |
| 2025-08-05 | 1,250.00 | 1,275.00 | 1,247.00 | 1,255.00 | 1,208.00 | 152,419 |
| 2025-08-04 | 1,251.00 | 1,263.00 | 1,247.00 | 1,250.00 | 1,203.18 | 125,237 |
| 2025-08-01 | 1,291.00 | 1,291.00 | 1,249.00 | 1,253.00 | 1,206.07 | 133,521 |
| 2025-07-31 | 1,305.00 | 1,310.00 | 1,287.00 | 1,291.00 | 1,242.65 | 63,343 |
| 2025-07-30 | 1,298.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,256.12 | 84,888 |
| 2025-07-29 | 1,287.00 | 1,290.00 | 1,263.00 | 1,289.00 | 1,240.72 | 64,330 |
| 2025-07-28 | 1,301.00 | 1,303.00 | 1,271.00 | 1,287.00 | 1,238.80 | 124,703 |
| 2025-07-25 | 1,303.00 | 1,309.00 | 1,296.00 | 1,300.00 | 1,251.31 | 94,939 |
| 2025-07-24 | 1,324.00 | 1,325.00 | 1,302.00 | 1,303.00 | 1,254.20 | 98,990 |
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.