Hwacheon Mac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31,500.00	31,650.00	31,100.00	31,450.00	29,163.39	6,893
2024-01-29	30,750.00	31,250.00	30,750.00	31,100.00	28,838.84	7,725
2024-01-26	30,850.00	30,950.00	30,250.00	30,750.00	28,514.29	3,495
2024-01-25	30,700.00	30,900.00	30,650.00	30,900.00	28,653.38	865
2024-01-24	30,800.00	30,950.00	30,650.00	30,700.00	28,467.92	1,255
2024-01-23	30,700.00	30,800.00	30,500.00	30,700.00	28,467.92	1,923
2024-01-22	30,950.00	31,000.00	30,600.00	30,750.00	28,514.29	1,892
2024-01-19	30,650.00	31,500.00	30,550.00	30,950.00	28,699.75	2,282
2024-01-18	30,700.00	30,850.00	30,450.00	30,650.00	28,421.56	1,536
2024-01-17	30,900.00	30,900.00	30,550.00	30,750.00	28,514.29	2,028
2024-01-16	31,600.00	31,650.00	30,500.00	31,150.00	28,885.20	6,298
2024-01-15	31,150.00	31,300.00	30,850.00	31,100.00	28,838.84	207
2024-01-12	31,300.00	31,600.00	30,950.00	31,150.00	28,885.20	1,403
2024-01-11	31,500.00	31,500.00	31,100.00	31,300.00	29,024.30	541
2024-01-10	31,350.00	31,350.00	31,000.00	31,300.00	29,024.30	3,100
2024-01-09	31,200.00	31,400.00	31,100.00	31,300.00	29,024.30	2,057
2024-01-08	30,800.00	31,550.00	30,800.00	31,200.00	28,931.57	2,800
2024-01-05	31,500.00	31,500.00	30,700.00	30,750.00	28,514.29	5,420
2024-01-04	31,150.00	31,200.00	30,900.00	31,150.00	28,885.20	2,243
2024-01-03	31,200.00	31,300.00	31,050.00	31,150.00	28,885.20	3,953
2024-01-02	31,550.00	31,750.00	31,150.00	31,300.00	29,024.30	7,004
2023-12-28	31,950.00	31,950.00	31,500.00	31,650.00	29,348.85	3,966
2023-12-27	31,800.00	32,400.00	31,650.00	31,950.00	29,627.04	8,757
2023-12-26	32,850.00	33,200.00	32,700.00	33,100.00	29,487.94	12,908
2023-12-25	32,850.00	32,850.00	32,850.00	32,850.00	29,265.23	0
2023-12-22	32,750.00	32,900.00	32,450.00	32,850.00	29,265.23	4,062
2023-12-21	32,750.00	32,950.00	32,550.00	32,750.00	29,176.14	4,664
2023-12-20	32,550.00	32,750.00	32,450.00	32,750.00	29,176.14	2,679
2023-12-19	32,600.00	32,700.00	32,450.00	32,550.00	28,997.96	1,510
2023-12-18	32,800.00	32,800.00	32,300.00	32,600.00	29,042.51	3,667
2023-12-15	32,650.00	32,750.00	32,550.00	32,650.00	29,087.05	1,921
2023-12-14	32,500.00	32,700.00	32,500.00	32,550.00	28,997.96	1,505
2023-12-13	32,700.00	32,700.00	32,350.00	32,600.00	29,042.51	3,114
2023-12-12	32,750.00	32,750.00	32,500.00	32,550.00	28,997.96	1,013
2023-12-11	32,550.00	32,700.00	32,450.00	32,600.00	29,042.51	2,142
2023-12-08	32,650.00	32,700.00	32,450.00	32,550.00	28,997.96	1,858
2023-12-07	32,650.00	32,650.00	32,300.00	32,600.00	29,042.51	3,007
2023-12-06	32,400.00	32,650.00	32,350.00	32,650.00	29,087.05	2,540
2023-12-05	32,650.00	32,650.00	32,350.00	32,400.00	28,864.33	3,612
2023-12-04	32,700.00	32,850.00	32,450.00	32,650.00	29,087.05	2,530
2023-12-01	32,650.00	32,900.00	32,500.00	32,700.00	29,131.60	2,835
2023-11-30	33,000.00	33,050.00	32,600.00	32,900.00	29,309.77	3,095
2023-11-29	32,850.00	32,850.00	32,400.00	32,750.00	29,176.14	3,170
2023-11-28	32,500.00	32,750.00	32,450.00	32,750.00	29,176.14	1,572
2023-11-27	32,950.00	32,950.00	32,450.00	32,700.00	29,131.60	2,336
2023-11-26	32,800.00	32,800.00	32,800.00	32,800.00	29,220.68	0
2023-11-24	32,600.00	32,900.00	32,500.00	32,800.00	29,220.68	2,666
2023-11-23	33,000.00	33,000.00	32,600.00	32,600.00	29,042.51	3,908
2023-11-22	32,850.00	33,050.00	32,600.00	32,850.00	29,265.23	5,387
2023-11-21	32,900.00	33,000.00	32,600.00	32,850.00	29,265.23	5,084
2023-11-20	32,600.00	33,300.00	32,550.00	32,650.00	29,087.05	3,405
2023-11-17	33,050.00	33,050.00	32,450.00	32,850.00	29,265.23	4,913
2023-11-16	32,950.00	33,250.00	32,650.00	33,050.00	29,443.40	3,697
2023-11-15	32,850.00	33,050.00	32,550.00	32,850.00	29,265.23	5,068
2023-11-14	32,700.00	33,050.00	32,550.00	32,900.00	29,309.77	2,677
2023-11-13	33,000.00	33,400.00	32,550.00	32,550.00	28,997.96	4,529
2023-11-10	32,650.00	34,050.00	32,650.00	33,000.00	29,398.86	11,865
2023-11-09	32,800.00	33,200.00	32,700.00	33,000.00	29,398.86	4,770
2023-11-08	32,850.00	33,200.00	32,700.00	33,100.00	29,487.94	3,426
2023-11-07	33,200.00	33,250.00	32,600.00	32,850.00	29,265.23	5,759

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.