Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,671.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,621.89 | 716,770 |
| 2025-01-21 | 1,780.00 | 1,786.00 | 1,669.00 | 1,688.00 | 1,624.78 | 1,436,343 |
| 2025-01-20 | 1,912.00 | 1,979.00 | 1,750.00 | 1,815.00 | 1,747.02 | 3,673,751 |
| 2025-01-17 | 1,840.00 | 1,851.00 | 1,680.00 | 1,750.00 | 1,684.46 | 5,152,041 |
| 2025-01-16 | 1,544.00 | 1,680.00 | 1,506.00 | 1,649.00 | 1,587.24 | 1,730,570 |
| 2025-01-15 | 1,551.00 | 1,600.00 | 1,484.00 | 1,545.00 | 1,487.13 | 962,748 |
| 2025-01-14 | 1,590.00 | 1,614.00 | 1,530.00 | 1,544.00 | 1,486.17 | 819,672 |
| 2025-01-13 | 1,494.00 | 1,700.00 | 1,494.00 | 1,615.00 | 1,554.51 | 4,299,436 |
| 2025-01-10 | 1,452.00 | 1,543.00 | 1,422.00 | 1,491.00 | 1,435.16 | 944,145 |
| 2025-01-09 | 1,528.00 | 1,532.00 | 1,468.00 | 1,469.00 | 1,413.98 | 726,537 |
| 2025-01-08 | 1,500.00 | 1,513.00 | 1,450.00 | 1,499.00 | 1,442.86 | 950,203 |
| 2025-01-07 | 1,372.00 | 1,509.00 | 1,363.00 | 1,450.00 | 1,395.69 | 1,600,279 |
| 2025-01-06 | 1,482.00 | 1,530.00 | 1,334.00 | 1,370.00 | 1,318.69 | 2,808,864 |
| 2025-01-03 | 1,280.00 | 1,305.00 | 1,261.00 | 1,289.00 | 1,240.72 | 46,030 |
| 2025-01-02 | 1,251.00 | 1,309.00 | 1,235.00 | 1,260.00 | 1,212.81 | 104,629 |
| 2024-12-30 | 1,205.00 | 1,229.00 | 1,183.00 | 1,229.00 | 1,182.97 | 42,297 |
| 2024-12-27 | 1,275.00 | 1,275.00 | 1,200.00 | 1,219.00 | 1,173.34 | 22,968 |
| 2024-12-26 | 1,295.00 | 1,305.00 | 1,252.00 | 1,275.00 | 1,179.12 | 34,641 |
| 2024-12-24 | 1,278.00 | 1,313.00 | 1,270.00 | 1,295.00 | 1,197.62 | 116,762 |
| 2024-12-23 | 1,183.00 | 1,301.00 | 1,183.00 | 1,290.00 | 1,192.99 | 212,286 |
| 2024-12-20 | 1,228.00 | 1,228.00 | 1,191.00 | 1,197.00 | 1,106.99 | 52,828 |
| 2024-12-19 | 1,197.00 | 1,249.00 | 1,195.00 | 1,240.00 | 1,146.75 | 56,018 |
| 2024-12-18 | 1,205.00 | 1,251.00 | 1,190.00 | 1,239.00 | 1,145.83 | 80,983 |
| 2024-12-17 | 1,268.00 | 1,268.00 | 1,190.00 | 1,195.00 | 1,105.14 | 139,722 |
| 2024-12-16 | 1,240.00 | 1,337.00 | 1,240.00 | 1,272.00 | 1,176.35 | 448,538 |
| 2024-12-13 | 1,179.00 | 1,263.00 | 1,170.00 | 1,227.00 | 1,134.73 | 179,346 |
| 2024-12-12 | 1,193.00 | 1,195.00 | 1,178.00 | 1,191.00 | 1,101.44 | 61,631 |
| 2024-12-11 | 1,174.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,100.51 | 60,418 |
| 2024-12-10 | 1,089.00 | 1,168.00 | 1,082.00 | 1,168.00 | 1,080.17 | 41,061 |
| 2024-12-09 | 1,101.00 | 1,166.00 | 1,051.00 | 1,089.00 | 1,007.11 | 101,801 |
| 2024-12-06 | 1,160.00 | 1,175.00 | 1,143.00 | 1,167.00 | 1,079.24 | 60,869 |
| 2024-12-05 | 1,165.00 | 1,170.00 | 1,151.00 | 1,160.00 | 1,072.77 | 23,595 |
| 2024-12-04 | 1,171.00 | 1,177.00 | 1,159.00 | 1,161.00 | 1,073.69 | 17,613 |
| 2024-12-03 | 1,179.00 | 1,179.00 | 1,155.00 | 1,177.00 | 1,088.49 | 29,392 |
| 2024-12-02 | 1,181.00 | 1,187.00 | 1,178.00 | 1,179.00 | 1,090.34 | 19,471 |
| 2024-11-29 | 1,190.00 | 1,211.00 | 1,184.00 | 1,187.00 | 1,097.74 | 21,576 |
| 2024-11-28 | 1,207.00 | 1,214.00 | 1,190.00 | 1,199.00 | 1,108.84 | 31,486 |
| 2024-11-27 | 1,208.00 | 1,208.00 | 1,196.00 | 1,206.00 | 1,115.31 | 11,716 |
| 2024-11-26 | 1,203.00 | 1,208.00 | 1,195.00 | 1,205.00 | 1,114.38 | 15,471 |
| 2024-11-25 | 1,194.00 | 1,208.00 | 1,192.00 | 1,203.00 | 1,112.53 | 42,057 |
| 2024-11-22 | 1,199.00 | 1,212.00 | 1,190.00 | 1,194.00 | 1,104.21 | 16,786 |
| 2024-11-21 | 1,199.00 | 1,199.00 | 1,186.00 | 1,199.00 | 1,108.84 | 17,788 |
| 2024-11-20 | 1,193.00 | 1,209.00 | 1,186.00 | 1,192.00 | 1,102.36 | 33,885 |
| 2024-11-19 | 1,199.00 | 1,200.00 | 1,193.00 | 1,194.00 | 1,104.21 | 33,768 |
| 2024-11-18 | 1,185.00 | 1,200.00 | 1,184.00 | 1,193.00 | 1,103.29 | 41,134 |
| 2024-11-15 | 1,200.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,095.89 | 606,017 |
| 2024-11-14 | 1,279.00 | 1,295.00 | 1,269.00 | 1,269.00 | 1,173.57 | 43,122 |
| 2024-11-13 | 1,286.00 | 1,298.00 | 1,255.00 | 1,283.00 | 1,186.52 | 46,433 |
| 2024-11-12 | 1,308.00 | 1,308.00 | 1,283.00 | 1,300.00 | 1,202.24 | 29,695 |
| 2024-11-11 | 1,321.00 | 1,327.00 | 1,291.00 | 1,308.00 | 1,209.64 | 62,301 |
| 2024-11-08 | 1,320.00 | 1,328.00 | 1,318.00 | 1,321.00 | 1,221.66 | 28,976 |
| 2024-11-07 | 1,326.00 | 1,335.00 | 1,315.00 | 1,328.00 | 1,228.13 | 33,148 |
| 2024-11-06 | 1,354.00 | 1,356.00 | 1,325.00 | 1,325.00 | 1,225.36 | 23,858 |
| 2024-11-05 | 1,346.00 | 1,361.00 | 1,345.00 | 1,356.00 | 1,254.03 | 29,848 |
| 2024-11-04 | 1,360.00 | 1,361.00 | 1,335.00 | 1,358.00 | 1,255.88 | 71,942 |
| 2024-11-01 | 1,331.00 | 1,340.00 | 1,328.00 | 1,337.00 | 1,236.46 | 9,968 |
| 2024-10-31 | 1,341.00 | 1,345.00 | 1,326.00 | 1,341.00 | 1,240.16 | 11,520 |
| 2024-10-30 | 1,340.00 | 1,349.00 | 1,330.00 | 1,341.00 | 1,240.16 | 8,769 |
| 2024-10-29 | 1,347.00 | 1,354.00 | 1,315.00 | 1,341.00 | 1,240.16 | 22,328 |
| 2024-10-28 | 1,316.00 | 1,342.00 | 1,316.00 | 1,340.00 | 1,239.23 | 17,676 |
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.