Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,395.00 | 1,401.00 | 1,363.00 | 1,373.00 | 1,321.58 | 391,006 |
| 2025-04-22 | 1,425.00 | 1,425.00 | 1,387.00 | 1,395.00 | 1,342.75 | 334,620 |
| 2025-04-21 | 1,437.00 | 1,455.00 | 1,403.00 | 1,416.00 | 1,362.97 | 565,945 |
| 2025-04-18 | 1,482.00 | 1,488.00 | 1,401.00 | 1,437.00 | 1,383.18 | 964,138 |
| 2025-04-17 | 1,436.00 | 1,438.00 | 1,401.00 | 1,438.00 | 1,384.14 | 711,233 |
| 2025-04-16 | 1,491.00 | 1,506.00 | 1,435.00 | 1,436.00 | 1,382.22 | 506,657 |
| 2025-04-15 | 1,521.00 | 1,580.00 | 1,443.00 | 1,480.00 | 1,424.57 | 990,341 |
| 2025-04-14 | 1,524.00 | 1,524.00 | 1,440.00 | 1,510.00 | 1,453.45 | 983,999 |
| 2025-04-11 | 1,595.00 | 1,600.00 | 1,449.00 | 1,524.00 | 1,466.92 | 990,575 |
| 2025-04-10 | 1,600.00 | 1,636.00 | 1,547.00 | 1,573.00 | 1,514.09 | 1,206,183 |
| 2025-04-09 | 1,855.00 | 1,876.00 | 1,504.00 | 1,547.00 | 1,489.06 | 2,347,488 |
| 2025-04-08 | 1,610.00 | 1,944.00 | 1,591.00 | 1,820.00 | 1,751.84 | 6,749,527 |
| 2025-04-07 | 1,690.00 | 1,690.00 | 1,542.00 | 1,583.00 | 1,523.71 | 1,963,673 |
| 2025-04-04 | 1,331.00 | 1,620.00 | 1,290.00 | 1,579.00 | 1,519.86 | 2,533,850 |
| 2025-04-03 | 1,361.00 | 1,419.00 | 1,340.00 | 1,360.00 | 1,309.06 | 486,002 |
| 2025-04-02 | 1,430.00 | 1,433.00 | 1,358.00 | 1,377.00 | 1,325.43 | 206,073 |
| 2025-04-01 | 1,263.00 | 1,450.00 | 1,261.00 | 1,432.00 | 1,378.37 | 931,524 |
| 2025-03-31 | 1,335.00 | 1,335.00 | 1,253.00 | 1,270.00 | 1,222.43 | 363,400 |
| 2025-03-28 | 1,371.00 | 1,410.00 | 1,320.00 | 1,348.00 | 1,297.51 | 115,230 |
| 2025-03-27 | 1,360.00 | 1,390.00 | 1,350.00 | 1,373.00 | 1,321.58 | 127,743 |
| 2025-03-26 | 1,408.00 | 1,418.00 | 1,353.00 | 1,372.00 | 1,320.61 | 114,854 |
| 2025-03-25 | 1,408.00 | 1,419.00 | 1,373.00 | 1,389.00 | 1,336.98 | 216,736 |
| 2025-03-24 | 1,336.00 | 1,384.00 | 1,324.00 | 1,359.00 | 1,308.10 | 89,064 |
| 2025-03-21 | 1,339.00 | 1,349.00 | 1,313.00 | 1,341.00 | 1,290.78 | 75,030 |
| 2025-03-20 | 1,352.00 | 1,389.00 | 1,318.00 | 1,340.00 | 1,289.81 | 143,365 |
| 2025-03-19 | 1,392.00 | 1,402.00 | 1,359.00 | 1,359.00 | 1,308.10 | 114,243 |
| 2025-03-18 | 1,414.00 | 1,414.00 | 1,392.00 | 1,392.00 | 1,339.87 | 46,056 |
| 2025-03-17 | 1,400.00 | 1,410.00 | 1,362.00 | 1,400.00 | 1,347.57 | 141,012 |
| 2025-03-14 | 1,384.00 | 1,390.00 | 1,361.00 | 1,380.00 | 1,328.31 | 61,310 |
| 2025-03-13 | 1,375.00 | 1,390.00 | 1,366.00 | 1,368.00 | 1,316.76 | 118,646 |
| 2025-03-12 | 1,406.00 | 1,440.00 | 1,370.00 | 1,374.00 | 1,322.54 | 267,448 |
| 2025-03-11 | 1,435.00 | 1,444.00 | 1,402.00 | 1,406.00 | 1,353.34 | 133,096 |
| 2025-03-10 | 1,388.00 | 1,450.00 | 1,365.00 | 1,437.00 | 1,383.18 | 210,995 |
| 2025-03-07 | 1,440.00 | 1,455.00 | 1,388.00 | 1,388.00 | 1,336.02 | 171,040 |
| 2025-03-06 | 1,458.00 | 1,480.00 | 1,421.00 | 1,422.00 | 1,368.74 | 102,872 |
| 2025-03-05 | 1,426.00 | 1,459.00 | 1,411.00 | 1,458.00 | 1,403.39 | 161,158 |
| 2025-03-04 | 1,410.00 | 1,435.00 | 1,385.00 | 1,426.00 | 1,372.59 | 138,714 |
| 2025-02-28 | 1,463.00 | 1,464.00 | 1,405.00 | 1,415.00 | 1,362.00 | 218,179 |
| 2025-02-27 | 1,488.00 | 1,488.00 | 1,436.00 | 1,463.00 | 1,408.21 | 243,300 |
| 2025-02-26 | 1,460.00 | 1,512.00 | 1,455.00 | 1,462.00 | 1,407.24 | 355,728 |
| 2025-02-25 | 1,470.00 | 1,507.00 | 1,440.00 | 1,459.00 | 1,404.36 | 312,981 |
| 2025-02-24 | 1,406.00 | 1,478.00 | 1,393.00 | 1,465.00 | 1,410.13 | 276,946 |
| 2025-02-21 | 1,478.00 | 1,478.00 | 1,412.00 | 1,436.00 | 1,382.22 | 366,032 |
| 2025-02-20 | 1,382.00 | 1,508.00 | 1,373.00 | 1,486.00 | 1,430.34 | 1,085,118 |
| 2025-02-19 | 1,350.00 | 1,381.00 | 1,303.00 | 1,378.00 | 1,326.39 | 366,954 |
| 2025-02-18 | 1,380.00 | 1,380.00 | 1,321.00 | 1,341.00 | 1,290.78 | 244,766 |
| 2025-02-17 | 1,356.00 | 1,398.00 | 1,348.00 | 1,360.00 | 1,309.06 | 320,367 |
| 2025-02-14 | 1,394.00 | 1,399.00 | 1,364.00 | 1,364.00 | 1,312.91 | 264,535 |
| 2025-02-13 | 1,441.00 | 1,462.00 | 1,387.00 | 1,387.00 | 1,335.05 | 566,046 |
| 2025-02-12 | 1,465.00 | 1,481.00 | 1,435.00 | 1,455.00 | 1,400.51 | 177,508 |
| 2025-02-11 | 1,445.00 | 1,475.00 | 1,420.00 | 1,459.00 | 1,404.36 | 203,333 |
| 2025-02-10 | 1,455.00 | 1,525.00 | 1,440.00 | 1,445.00 | 1,390.88 | 336,477 |
| 2025-02-07 | 1,492.00 | 1,495.00 | 1,437.00 | 1,441.00 | 1,387.03 | 229,813 |
| 2025-02-06 | 1,477.00 | 1,550.00 | 1,440.00 | 1,465.00 | 1,410.13 | 323,619 |
| 2025-02-05 | 1,435.00 | 1,509.00 | 1,434.00 | 1,477.00 | 1,421.68 | 302,023 |
| 2025-02-04 | 1,418.00 | 1,459.00 | 1,411.00 | 1,435.00 | 1,381.25 | 332,371 |
| 2025-02-03 | 1,489.00 | 1,514.00 | 1,410.00 | 1,418.00 | 1,364.89 | 621,895 |
| 2025-01-31 | 1,643.00 | 1,650.00 | 1,540.00 | 1,540.00 | 1,482.32 | 863,239 |
| 2025-01-24 | 1,770.00 | 1,783.00 | 1,637.00 | 1,659.00 | 1,596.87 | 2,057,336 |
| 2025-01-23 | 1,697.00 | 1,910.00 | 1,648.00 | 1,865.00 | 1,795.15 | 7,528,890 |
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.