Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 29,850.00 | 30,000.00 | 29,750.00 | 29,750.00 | 27,586.99 | 2,046 |
| 2024-07-24 | 30,000.00 | 30,100.00 | 29,850.00 | 30,000.00 | 27,818.82 | 1,113 |
| 2024-07-23 | 30,000.00 | 30,200.00 | 30,000.00 | 30,050.00 | 27,865.18 | 1,921 |
| 2024-07-22 | 30,200.00 | 30,200.00 | 29,950.00 | 30,050.00 | 27,865.18 | 962 |
| 2024-07-19 | 30,050.00 | 30,200.00 | 30,000.00 | 30,100.00 | 27,911.55 | 1,189 |
| 2024-07-18 | 30,050.00 | 30,150.00 | 29,950.00 | 30,100.00 | 27,911.55 | 2,343 |
| 2024-07-17 | 30,200.00 | 30,250.00 | 30,000.00 | 30,050.00 | 27,865.18 | 2,439 |
| 2024-07-16 | 30,050.00 | 30,250.00 | 30,000.00 | 30,050.00 | 27,865.18 | 748 |
| 2024-07-15 | 30,400.00 | 30,400.00 | 30,000.00 | 30,050.00 | 27,865.18 | 1,710 |
| 2024-07-12 | 30,450.00 | 30,450.00 | 30,000.00 | 30,400.00 | 28,189.73 | 2,833 |
| 2024-07-11 | 30,550.00 | 30,550.00 | 30,200.00 | 30,500.00 | 28,282.46 | 952 |
| 2024-07-10 | 30,600.00 | 30,600.00 | 30,250.00 | 30,600.00 | 28,375.19 | 3,290 |
| 2024-07-09 | 30,500.00 | 30,800.00 | 30,300.00 | 30,600.00 | 28,375.19 | 4,063 |
| 2024-07-08 | 30,500.00 | 30,600.00 | 30,200.00 | 30,600.00 | 28,375.19 | 4,697 |
| 2024-07-05 | 29,900.00 | 31,700.00 | 29,800.00 | 30,800.00 | 28,560.65 | 25,539 |
| 2024-07-04 | 30,050.00 | 31,500.00 | 29,850.00 | 29,900.00 | 27,726.09 | 1,956 |
| 2024-07-03 | 29,900.00 | 30,100.00 | 29,800.00 | 30,050.00 | 27,865.18 | 4,807 |
| 2024-07-02 | 29,950.00 | 30,100.00 | 29,950.00 | 30,050.00 | 27,865.18 | 2,218 |
| 2024-07-01 | 29,850.00 | 30,100.00 | 29,850.00 | 30,100.00 | 27,911.55 | 843 |
| 2024-06-28 | 30,000.00 | 30,200.00 | 29,850.00 | 30,050.00 | 27,865.18 | 1,552 |
| 2024-06-27 | 30,000.00 | 30,150.00 | 29,900.00 | 30,000.00 | 27,818.82 | 1,502 |
| 2024-06-26 | 30,250.00 | 30,250.00 | 30,000.00 | 30,100.00 | 27,911.55 | 481 |
| 2024-06-25 | 30,000.00 | 30,200.00 | 29,950.00 | 30,150.00 | 27,957.91 | 3,487 |
| 2024-06-24 | 30,150.00 | 30,300.00 | 30,050.00 | 30,150.00 | 27,957.91 | 1,459 |
| 2024-06-21 | 30,250.00 | 30,400.00 | 30,050.00 | 30,150.00 | 27,957.91 | 1,092 |
| 2024-06-20 | 30,150.00 | 30,350.00 | 30,150.00 | 30,250.00 | 28,050.64 | 303 |
| 2024-06-19 | 30,100.00 | 30,400.00 | 30,100.00 | 30,300.00 | 28,097.00 | 1,497 |
| 2024-06-18 | 30,100.00 | 30,450.00 | 30,100.00 | 30,300.00 | 28,097.00 | 2,636 |
| 2024-06-17 | 30,400.00 | 30,400.00 | 30,150.00 | 30,300.00 | 28,097.00 | 1,394 |
| 2024-06-14 | 30,400.00 | 30,450.00 | 30,050.00 | 30,150.00 | 27,957.91 | 3,389 |
| 2024-06-13 | 30,200.00 | 30,500.00 | 30,200.00 | 30,350.00 | 28,143.37 | 1,973 |
| 2024-06-12 | 30,250.00 | 30,700.00 | 30,200.00 | 30,200.00 | 28,004.27 | 2,369 |
| 2024-06-11 | 30,500.00 | 30,500.00 | 30,300.00 | 30,400.00 | 28,189.73 | 344 |
| 2024-06-10 | 30,600.00 | 30,650.00 | 30,150.00 | 30,400.00 | 28,189.73 | 4,339 |
| 2024-06-07 | 30,100.00 | 30,850.00 | 30,100.00 | 30,700.00 | 28,467.92 | 3,974 |
| 2024-06-05 | 30,200.00 | 30,350.00 | 30,150.00 | 30,300.00 | 28,097.00 | 855 |
| 2024-06-04 | 30,200.00 | 30,300.00 | 30,050.00 | 30,250.00 | 28,050.64 | 4,805 |
| 2024-06-03 | 30,200.00 | 30,450.00 | 30,150.00 | 30,250.00 | 28,050.64 | 4,274 |
| 2024-05-31 | 30,100.00 | 30,250.00 | 30,100.00 | 30,200.00 | 28,004.27 | 2,973 |
| 2024-05-30 | 30,050.00 | 30,150.00 | 30,000.00 | 30,100.00 | 27,911.55 | 2,309 |
| 2024-05-29 | 30,200.00 | 30,250.00 | 30,050.00 | 30,150.00 | 27,957.91 | 2,489 |
| 2024-05-28 | 30,250.00 | 30,600.00 | 30,150.00 | 30,200.00 | 28,004.27 | 7,282 |
| 2024-05-27 | 30,850.00 | 30,850.00 | 30,450.00 | 30,650.00 | 28,421.56 | 1,730 |
| 2024-05-24 | 30,550.00 | 30,700.00 | 30,450.00 | 30,600.00 | 28,375.19 | 1,373 |
| 2024-05-23 | 30,900.00 | 30,900.00 | 30,550.00 | 30,700.00 | 28,467.92 | 2,093 |
| 2024-05-22 | 30,650.00 | 30,750.00 | 30,550.00 | 30,750.00 | 28,514.29 | 4,208 |
| 2024-05-21 | 30,700.00 | 30,850.00 | 30,300.00 | 30,600.00 | 28,375.19 | 1,899 |
| 2024-05-20 | 30,700.00 | 31,300.00 | 30,300.00 | 30,700.00 | 28,467.92 | 5,539 |
| 2024-05-17 | 30,650.00 | 30,950.00 | 30,450.00 | 30,750.00 | 28,514.29 | 3,702 |
| 2024-05-16 | 31,150.00 | 31,150.00 | 30,700.00 | 30,750.00 | 28,514.29 | 1,835 |
| 2024-05-14 | 31,000.00 | 31,050.00 | 30,200.00 | 30,800.00 | 28,560.65 | 2,541 |
| 2024-05-13 | 30,750.00 | 30,950.00 | 30,550.00 | 30,850.00 | 28,607.02 | 4,262 |
| 2024-05-10 | 30,800.00 | 30,850.00 | 30,600.00 | 30,750.00 | 28,514.29 | 2,822 |
| 2024-05-09 | 30,550.00 | 30,850.00 | 30,500.00 | 30,700.00 | 28,467.92 | 1,849 |
| 2024-05-08 | 30,900.00 | 30,900.00 | 30,000.00 | 30,550.00 | 28,328.83 | 5,554 |
| 2024-05-07 | 30,800.00 | 30,950.00 | 30,600.00 | 30,800.00 | 28,560.65 | 2,240 |
| 2024-05-03 | 30,800.00 | 31,050.00 | 30,600.00 | 30,800.00 | 28,560.65 | 1,576 |
| 2024-05-02 | 30,600.00 | 31,050.00 | 30,400.00 | 30,950.00 | 28,699.75 | 3,139 |
| 2024-04-30 | 30,800.00 | 31,000.00 | 30,700.00 | 30,750.00 | 28,514.29 | 3,739 |
| 2024-04-29 | 30,950.00 | 30,950.00 | 30,750.00 | 30,800.00 | 28,560.65 | 4,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,300.0000 KRW |
| 2024-12-27 | 1,050.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 1,250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.