Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,311.00 | 1,324.00 | 1,303.00 | 1,319.00 | 1,269.60 | 133,575 |
| 2025-07-22 | 1,308.00 | 1,324.00 | 1,304.00 | 1,309.00 | 1,259.97 | 138,715 |
| 2025-07-21 | 1,310.00 | 1,312.00 | 1,302.00 | 1,309.00 | 1,259.97 | 29,762 |
| 2025-07-18 | 1,312.00 | 1,314.00 | 1,292.00 | 1,310.00 | 1,260.94 | 63,564 |
| 2025-07-17 | 1,307.00 | 1,315.00 | 1,296.00 | 1,313.00 | 1,263.82 | 37,798 |
| 2025-07-16 | 1,320.00 | 1,320.00 | 1,295.00 | 1,307.00 | 1,258.05 | 60,830 |
| 2025-07-15 | 1,319.00 | 1,320.00 | 1,298.00 | 1,320.00 | 1,270.56 | 105,849 |
| 2025-07-14 | 1,316.00 | 1,320.00 | 1,306.00 | 1,320.00 | 1,270.56 | 135,577 |
| 2025-07-11 | 1,310.00 | 1,321.00 | 1,306.00 | 1,316.00 | 1,266.71 | 102,919 |
| 2025-07-10 | 1,303.00 | 1,312.00 | 1,298.00 | 1,310.00 | 1,260.94 | 111,902 |
| 2025-07-09 | 1,303.00 | 1,310.00 | 1,298.00 | 1,305.00 | 1,256.12 | 89,117 |
| 2025-07-08 | 1,299.00 | 1,306.00 | 1,292.00 | 1,303.00 | 1,254.20 | 78,336 |
| 2025-07-07 | 1,302.00 | 1,306.00 | 1,284.00 | 1,299.00 | 1,250.35 | 108,933 |
| 2025-07-04 | 1,313.00 | 1,314.00 | 1,293.00 | 1,297.00 | 1,248.42 | 217,023 |
| 2025-07-03 | 1,291.00 | 1,313.00 | 1,288.00 | 1,313.00 | 1,263.82 | 137,499 |
| 2025-07-02 | 1,296.00 | 1,296.00 | 1,275.00 | 1,292.00 | 1,243.61 | 101,527 |
| 2025-07-01 | 1,282.00 | 1,290.00 | 1,280.00 | 1,289.00 | 1,240.72 | 94,142 |
| 2025-06-30 | 1,278.00 | 1,292.00 | 1,277.00 | 1,283.00 | 1,234.95 | 69,258 |
| 2025-06-27 | 1,295.00 | 1,295.00 | 1,268.00 | 1,278.00 | 1,230.13 | 297,660 |
| 2025-06-26 | 1,300.00 | 1,302.00 | 1,278.00 | 1,295.00 | 1,246.50 | 135,757 |
| 2025-06-25 | 1,287.00 | 1,300.00 | 1,281.00 | 1,298.00 | 1,249.39 | 278,320 |
| 2025-06-24 | 1,272.00 | 1,304.00 | 1,272.00 | 1,286.00 | 1,237.84 | 114,873 |
| 2025-06-23 | 1,307.00 | 1,307.00 | 1,260.00 | 1,267.00 | 1,219.55 | 293,877 |
| 2025-06-20 | 1,306.00 | 1,315.00 | 1,291.00 | 1,307.00 | 1,258.05 | 159,906 |
| 2025-06-19 | 1,306.00 | 1,315.00 | 1,302.00 | 1,306.00 | 1,257.09 | 70,033 |
| 2025-06-18 | 1,312.00 | 1,320.00 | 1,298.00 | 1,299.00 | 1,250.35 | 163,824 |
| 2025-06-17 | 1,328.00 | 1,328.00 | 1,298.00 | 1,312.00 | 1,262.86 | 125,629 |
| 2025-06-16 | 1,300.00 | 1,338.00 | 1,289.00 | 1,324.00 | 1,274.41 | 130,101 |
| 2025-06-13 | 1,330.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,251.31 | 220,839 |
| 2025-06-12 | 1,325.00 | 1,337.00 | 1,318.00 | 1,330.00 | 1,280.19 | 142,338 |
| 2025-06-11 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,275.37 | 103,652 |
| 2025-06-10 | 1,343.00 | 1,344.00 | 1,311.00 | 1,325.00 | 1,275.37 | 114,100 |
| 2025-06-09 | 1,299.00 | 1,329.00 | 1,298.00 | 1,322.00 | 1,272.49 | 240,960 |
| 2025-06-05 | 1,280.00 | 1,311.00 | 1,278.00 | 1,299.00 | 1,250.35 | 133,215 |
| 2025-06-04 | 1,270.00 | 1,285.00 | 1,251.00 | 1,277.00 | 1,229.17 | 511,202 |
| 2025-06-02 | 1,295.00 | 1,318.00 | 1,294.00 | 1,297.00 | 1,248.42 | 160,691 |
| 2025-05-30 | 1,304.00 | 1,304.00 | 1,287.00 | 1,293.00 | 1,244.57 | 196,819 |
| 2025-05-29 | 1,299.00 | 1,308.00 | 1,289.00 | 1,304.00 | 1,255.16 | 180,443 |
| 2025-05-28 | 1,299.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,249.39 | 169,406 |
| 2025-05-27 | 1,315.00 | 1,321.00 | 1,292.00 | 1,297.00 | 1,248.42 | 197,571 |
| 2025-05-26 | 1,332.00 | 1,338.00 | 1,303.00 | 1,315.00 | 1,265.75 | 177,502 |
| 2025-05-23 | 1,326.00 | 1,345.00 | 1,299.00 | 1,330.00 | 1,280.19 | 296,208 |
| 2025-05-22 | 1,354.00 | 1,354.00 | 1,318.00 | 1,326.00 | 1,276.34 | 212,623 |
| 2025-05-21 | 1,351.00 | 1,382.00 | 1,335.00 | 1,338.00 | 1,287.89 | 266,920 |
| 2025-05-20 | 1,303.00 | 1,389.00 | 1,303.00 | 1,370.00 | 1,318.69 | 592,468 |
| 2025-05-19 | 1,401.00 | 1,407.00 | 1,308.00 | 1,316.00 | 1,266.71 | 447,978 |
| 2025-05-16 | 1,378.00 | 1,381.00 | 1,351.00 | 1,369.00 | 1,317.73 | 270,452 |
| 2025-05-15 | 1,373.00 | 1,395.00 | 1,339.00 | 1,360.00 | 1,309.06 | 519,337 |
| 2025-05-14 | 1,395.00 | 1,399.00 | 1,356.00 | 1,373.00 | 1,321.58 | 492,244 |
| 2025-05-13 | 1,608.00 | 1,608.00 | 1,360.00 | 1,404.00 | 1,351.42 | 2,805,020 |
| 2025-05-12 | 1,491.00 | 1,680.00 | 1,431.00 | 1,608.00 | 1,547.78 | 9,273,655 |
| 2025-05-09 | 1,284.00 | 1,312.00 | 1,247.00 | 1,298.00 | 1,249.39 | 812,998 |
| 2025-05-08 | 1,300.00 | 1,338.00 | 1,255.00 | 1,284.00 | 1,235.91 | 698,471 |
| 2025-05-07 | 1,259.00 | 1,384.00 | 1,255.00 | 1,279.00 | 1,231.10 | 1,505,542 |
| 2025-05-02 | 1,290.00 | 1,291.00 | 1,221.00 | 1,227.00 | 1,181.04 | 549,828 |
| 2025-04-30 | 1,317.00 | 1,329.00 | 1,278.00 | 1,285.00 | 1,236.87 | 383,491 |
| 2025-04-29 | 1,296.00 | 1,367.00 | 1,287.00 | 1,315.00 | 1,265.75 | 501,174 |
| 2025-04-28 | 1,322.00 | 1,323.00 | 1,267.00 | 1,298.00 | 1,249.39 | 418,377 |
| 2025-04-25 | 1,356.00 | 1,370.00 | 1,320.00 | 1,322.00 | 1,272.49 | 602,154 |
| 2025-04-24 | 1,373.00 | 1,388.00 | 1,350.00 | 1,370.00 | 1,318.69 | 329,050 |
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.