Hwashin Precision Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,350.00 | 1,356.00 | 1,309.00 | 1,309.00 | 1,210.56 | 23,972 |
| 2024-10-24 | 1,349.00 | 1,359.00 | 1,340.00 | 1,352.00 | 1,250.33 | 32,178 |
| 2024-10-23 | 1,335.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,248.48 | 15,429 |
| 2024-10-22 | 1,347.00 | 1,355.00 | 1,327.00 | 1,328.00 | 1,228.13 | 20,455 |
| 2024-10-21 | 1,351.00 | 1,355.00 | 1,335.00 | 1,346.00 | 1,244.78 | 37,305 |
| 2024-10-18 | 1,351.00 | 1,365.00 | 1,338.00 | 1,351.00 | 1,249.40 | 21,043 |
| 2024-10-17 | 1,357.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,253.10 | 27,320 |
| 2024-10-16 | 1,364.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,257.73 | 13,774 |
| 2024-10-15 | 1,364.00 | 1,370.00 | 1,350.00 | 1,364.00 | 1,261.43 | 21,812 |
| 2024-10-14 | 1,360.00 | 1,370.00 | 1,351.00 | 1,364.00 | 1,261.43 | 18,513 |
| 2024-10-11 | 1,348.00 | 1,378.00 | 1,348.00 | 1,354.00 | 1,252.18 | 61,689 |
| 2024-10-10 | 1,362.00 | 1,385.00 | 1,359.00 | 1,383.00 | 1,279.00 | 19,126 |
| 2024-10-08 | 1,369.00 | 1,375.00 | 1,359.00 | 1,374.00 | 1,270.68 | 11,974 |
| 2024-10-07 | 1,357.00 | 1,381.00 | 1,356.00 | 1,368.00 | 1,265.13 | 26,931 |
| 2024-10-04 | 1,353.00 | 1,369.00 | 1,353.00 | 1,368.00 | 1,265.13 | 18,803 |
| 2024-10-02 | 1,362.00 | 1,371.00 | 1,355.00 | 1,371.00 | 1,267.90 | 19,180 |
| 2024-09-30 | 1,385.00 | 1,385.00 | 1,360.00 | 1,371.00 | 1,267.90 | 24,640 |
| 2024-09-27 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,271.60 | 15,074 |
| 2024-09-26 | 1,360.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,266.98 | 21,111 |
| 2024-09-25 | 1,350.00 | 1,399.00 | 1,343.00 | 1,360.00 | 1,257.73 | 61,931 |
| 2024-09-24 | 1,335.00 | 1,346.00 | 1,325.00 | 1,343.00 | 1,242.01 | 10,869 |
| 2024-09-23 | 1,315.00 | 1,351.00 | 1,314.00 | 1,325.00 | 1,225.36 | 6,368 |
| 2024-09-20 | 1,332.00 | 1,332.00 | 1,311.00 | 1,322.00 | 1,222.59 | 5,984 |
| 2024-09-19 | 1,306.00 | 1,311.00 | 1,301.00 | 1,311.00 | 1,212.41 | 15,155 |
| 2024-09-13 | 1,300.00 | 1,321.00 | 1,299.00 | 1,311.00 | 1,212.41 | 10,361 |
| 2024-09-12 | 1,300.00 | 1,311.00 | 1,290.00 | 1,311.00 | 1,212.41 | 17,241 |
| 2024-09-11 | 1,318.00 | 1,318.00 | 1,250.00 | 1,300.00 | 1,202.24 | 52,981 |
| 2024-09-10 | 1,306.00 | 1,320.00 | 1,306.00 | 1,318.00 | 1,218.89 | 19,032 |
| 2024-09-09 | 1,295.00 | 1,322.00 | 1,292.00 | 1,320.00 | 1,220.74 | 34,832 |
| 2024-09-06 | 1,352.00 | 1,352.00 | 1,290.00 | 1,325.00 | 1,225.36 | 25,440 |
| 2024-09-05 | 1,338.00 | 1,348.00 | 1,334.00 | 1,339.00 | 1,238.31 | 25,903 |
| 2024-09-04 | 1,344.00 | 1,351.00 | 1,326.00 | 1,345.00 | 1,243.86 | 35,748 |
| 2024-09-03 | 1,379.00 | 1,379.00 | 1,351.00 | 1,360.00 | 1,257.73 | 16,074 |
| 2024-09-02 | 1,357.00 | 1,359.00 | 1,343.00 | 1,359.00 | 1,256.80 | 12,746 |
| 2024-08-30 | 1,360.00 | 1,360.00 | 1,351.00 | 1,358.00 | 1,255.88 | 16,158 |
| 2024-08-29 | 1,345.00 | 1,355.00 | 1,344.00 | 1,354.00 | 1,252.18 | 18,443 |
| 2024-08-28 | 1,359.00 | 1,359.00 | 1,347.00 | 1,354.00 | 1,252.18 | 9,609 |
| 2024-08-27 | 1,343.00 | 1,350.00 | 1,339.00 | 1,348.00 | 1,246.63 | 44,704 |
| 2024-08-26 | 1,351.00 | 1,359.00 | 1,343.00 | 1,343.00 | 1,242.01 | 36,680 |
| 2024-08-23 | 1,350.00 | 1,353.00 | 1,344.00 | 1,351.00 | 1,249.40 | 18,051 |
| 2024-08-22 | 1,349.00 | 1,355.00 | 1,342.00 | 1,351.00 | 1,249.40 | 8,445 |
| 2024-08-21 | 1,333.00 | 1,349.00 | 1,323.00 | 1,349.00 | 1,247.56 | 35,548 |
| 2024-08-20 | 1,310.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,248.48 | 45,689 |
| 2024-08-19 | 1,324.00 | 1,324.00 | 1,302.00 | 1,311.00 | 1,212.41 | 57,990 |
| 2024-08-16 | 1,326.00 | 1,330.00 | 1,316.00 | 1,324.00 | 1,224.44 | 34,798 |
| 2024-08-14 | 1,305.00 | 1,327.00 | 1,305.00 | 1,324.00 | 1,224.44 | 32,285 |
| 2024-08-13 | 1,322.00 | 1,322.00 | 1,296.00 | 1,305.00 | 1,206.86 | 30,788 |
| 2024-08-12 | 1,308.00 | 1,322.00 | 1,303.00 | 1,321.00 | 1,221.66 | 27,706 |
| 2024-08-09 | 1,274.00 | 1,308.00 | 1,274.00 | 1,308.00 | 1,209.64 | 44,035 |
| 2024-08-08 | 1,280.00 | 1,310.00 | 1,264.00 | 1,279.00 | 1,182.82 | 71,363 |
| 2024-08-07 | 1,228.00 | 1,280.00 | 1,228.00 | 1,280.00 | 1,183.74 | 105,367 |
| 2024-08-06 | 1,290.00 | 1,292.00 | 1,243.00 | 1,246.00 | 1,152.30 | 89,223 |
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,196.00 | 1,238.00 | 1,144.90 | 163,613 |
| 2024-08-02 | 1,380.00 | 1,380.00 | 1,339.00 | 1,343.00 | 1,242.01 | 26,486 |
| 2024-08-01 | 1,375.00 | 1,375.00 | 1,366.00 | 1,372.00 | 1,268.83 | 29,887 |
| 2024-07-31 | 1,375.00 | 1,375.00 | 1,362.00 | 1,369.00 | 1,266.05 | 22,256 |
| 2024-07-30 | 1,371.00 | 1,379.00 | 1,362.00 | 1,369.00 | 1,266.05 | 23,000 |
| 2024-07-29 | 1,378.00 | 1,380.00 | 1,369.00 | 1,379.00 | 1,275.30 | 55,959 |
| 2024-07-26 | 1,373.00 | 1,379.00 | 1,368.00 | 1,378.00 | 1,274.37 | 36,497 |
| 2024-07-25 | 1,385.00 | 1,388.00 | 1,364.00 | 1,378.00 | 1,274.37 | 46,814 |
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.