Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30,950.00 | 30,950.00 | 30,750.00 | 30,800.00 | 28,560.65 | 4,991 |
| 2024-04-26 | 30,600.00 | 30,900.00 | 30,550.00 | 30,850.00 | 28,607.02 | 1,604 |
| 2024-04-25 | 30,700.00 | 31,200.00 | 30,550.00 | 30,850.00 | 28,607.02 | 2,376 |
| 2024-04-24 | 31,300.00 | 31,400.00 | 30,550.00 | 31,150.00 | 28,885.20 | 4,015 |
| 2024-04-23 | 30,200.00 | 31,050.00 | 30,200.00 | 30,950.00 | 28,699.75 | 3,420 |
| 2024-04-22 | 29,800.00 | 30,450.00 | 29,800.00 | 30,400.00 | 28,189.73 | 2,448 |
| 2024-04-19 | 30,100.00 | 30,400.00 | 29,750.00 | 30,200.00 | 28,004.27 | 4,907 |
| 2024-04-18 | 29,850.00 | 30,550.00 | 29,850.00 | 30,350.00 | 28,143.37 | 2,266 |
| 2024-04-17 | 29,700.00 | 30,100.00 | 29,650.00 | 29,900.00 | 27,726.09 | 2,537 |
| 2024-04-16 | 30,600.00 | 30,600.00 | 29,550.00 | 29,600.00 | 27,447.90 | 19,870 |
| 2024-04-15 | 30,750.00 | 30,950.00 | 30,300.00 | 30,500.00 | 28,282.46 | 7,041 |
| 2024-04-12 | 31,000.00 | 31,250.00 | 30,650.00 | 30,950.00 | 28,699.75 | 7,178 |
| 2024-04-11 | 31,850.00 | 31,850.00 | 30,900.00 | 30,900.00 | 28,653.38 | 14,765 |
| 2024-04-09 | 31,500.00 | 31,900.00 | 31,450.00 | 31,900.00 | 29,580.67 | 9,749 |
| 2024-04-08 | 31,900.00 | 32,200.00 | 31,500.00 | 31,500.00 | 29,209.76 | 14,638 |
| 2024-04-05 | 31,550.00 | 32,000.00 | 30,850.00 | 31,800.00 | 29,487.94 | 20,338 |
| 2024-04-04 | 31,750.00 | 32,100.00 | 31,500.00 | 31,550.00 | 29,256.12 | 9,166 |
| 2024-04-03 | 32,500.00 | 32,900.00 | 31,600.00 | 31,800.00 | 29,487.94 | 21,104 |
| 2024-04-02 | 32,600.00 | 33,050.00 | 32,400.00 | 32,600.00 | 30,229.78 | 15,682 |
| 2024-04-01 | 32,800.00 | 32,950.00 | 32,500.00 | 32,550.00 | 30,183.42 | 11,153 |
| 2024-03-29 | 32,750.00 | 33,200.00 | 32,700.00 | 32,750.00 | 30,368.87 | 20,887 |
| 2024-03-28 | 32,900.00 | 33,350.00 | 32,650.00 | 32,900.00 | 30,507.97 | 20,993 |
| 2024-03-27 | 33,800.00 | 34,150.00 | 32,850.00 | 33,250.00 | 30,832.52 | 54,855 |
| 2024-03-26 | 35,800.00 | 35,850.00 | 34,500.00 | 34,750.00 | 32,223.46 | 42,600 |
| 2024-03-25 | 36,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 33,243.48 | 70,884 |
| 2024-03-22 | 36,650.00 | 36,900.00 | 35,650.00 | 35,950.00 | 33,336.21 | 61,295 |
| 2024-03-21 | 36,200.00 | 38,250.00 | 35,600.00 | 36,100.00 | 33,475.31 | 113,788 |
| 2024-03-20 | 35,900.00 | 39,450.00 | 34,500.00 | 37,500.00 | 34,773.52 | 309,754 |
| 2024-03-19 | 39,250.00 | 39,950.00 | 35,150.00 | 35,700.00 | 33,104.39 | 344,919 |
| 2024-03-18 | 34,300.00 | 41,650.00 | 33,850.00 | 39,050.00 | 36,210.83 | 844,708 |
| 2024-03-15 | 33,300.00 | 33,900.00 | 33,100.00 | 33,750.00 | 31,296.17 | 30,012 |
| 2024-03-14 | 32,500.00 | 33,150.00 | 32,400.00 | 32,950.00 | 30,554.33 | 5,313 |
| 2024-03-13 | 32,850.00 | 33,200.00 | 32,400.00 | 32,700.00 | 30,322.51 | 7,933 |
| 2024-03-12 | 33,500.00 | 33,500.00 | 32,400.00 | 32,750.00 | 30,368.87 | 4,390 |
| 2024-03-11 | 32,150.00 | 33,550.00 | 32,100.00 | 33,050.00 | 30,647.06 | 16,267 |
| 2024-03-08 | 32,200.00 | 32,600.00 | 32,050.00 | 32,350.00 | 29,997.96 | 1,347 |
| 2024-03-07 | 32,400.00 | 32,950.00 | 32,100.00 | 32,500.00 | 30,137.05 | 2,320 |
| 2024-03-06 | 32,350.00 | 32,750.00 | 32,050.00 | 32,400.00 | 30,044.32 | 2,359 |
| 2024-03-05 | 32,700.00 | 33,000.00 | 32,350.00 | 32,600.00 | 30,229.78 | 2,819 |
| 2024-03-04 | 33,400.00 | 33,400.00 | 32,700.00 | 32,950.00 | 30,554.33 | 2,707 |
| 2024-03-03 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 30,647.06 | 0 |
| 2024-02-29 | 32,650.00 | 33,300.00 | 32,650.00 | 33,050.00 | 30,647.06 | 4,009 |
| 2024-02-28 | 32,800.00 | 32,850.00 | 32,500.00 | 32,800.00 | 30,415.24 | 2,087 |
| 2024-02-27 | 33,200.00 | 33,200.00 | 32,600.00 | 32,700.00 | 30,322.51 | 4,757 |
| 2024-02-26 | 33,200.00 | 33,800.00 | 32,700.00 | 32,900.00 | 30,507.97 | 16,759 |
| 2024-02-23 | 32,950.00 | 33,150.00 | 32,650.00 | 32,950.00 | 30,554.33 | 2,152 |
| 2024-02-22 | 32,700.00 | 33,100.00 | 32,700.00 | 32,950.00 | 30,554.33 | 1,628 |
| 2024-02-21 | 33,100.00 | 33,450.00 | 32,750.00 | 32,950.00 | 30,554.33 | 2,461 |
| 2024-02-20 | 33,250.00 | 33,550.00 | 33,000.00 | 33,100.00 | 30,693.43 | 2,504 |
| 2024-02-19 | 33,200.00 | 33,300.00 | 32,800.00 | 33,250.00 | 30,832.52 | 4,553 |
| 2024-02-16 | 32,700.00 | 32,950.00 | 32,500.00 | 32,850.00 | 30,461.60 | 3,013 |
| 2024-02-15 | 33,200.00 | 33,200.00 | 32,400.00 | 32,600.00 | 30,229.78 | 4,370 |
| 2024-02-14 | 32,750.00 | 33,050.00 | 32,500.00 | 32,800.00 | 30,415.24 | 3,027 |
| 2024-02-13 | 33,000.00 | 33,500.00 | 32,700.00 | 32,750.00 | 30,368.87 | 26,808 |
| 2024-02-08 | 32,950.00 | 32,950.00 | 32,450.00 | 32,550.00 | 30,183.42 | 3,185 |
| 2024-02-07 | 32,800.00 | 32,800.00 | 32,100.00 | 32,650.00 | 30,276.14 | 1,131 |
| 2024-02-06 | 32,750.00 | 32,800.00 | 32,150.00 | 32,500.00 | 30,137.05 | 2,973 |
| 2024-02-05 | 32,700.00 | 33,300.00 | 32,300.00 | 32,750.00 | 30,368.87 | 6,252 |
| 2024-02-02 | 32,350.00 | 33,250.00 | 32,300.00 | 32,650.00 | 30,276.14 | 4,331 |
| 2024-02-01 | 31,650.00 | 33,050.00 | 31,650.00 | 32,300.00 | 29,951.59 | 10,001 |
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.