Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	32,650.00	33,200.00	32,550.00	32,800.00	29,220.68	5,702
2023-11-03	32,550.00	32,700.00	32,300.00	32,600.00	29,042.51	1,441
2023-11-02	32,050.00	32,600.00	32,000.00	32,500.00	28,953.42	4,072
2023-11-01	31,900.00	32,400.00	31,650.00	32,050.00	28,552.53	2,450
2023-10-31	32,050.00	32,400.00	31,450.00	31,800.00	28,329.81	3,205
2023-10-30	31,100.00	32,250.00	31,100.00	32,050.00	28,552.53	3,636
2023-10-27	31,700.00	32,300.00	31,550.00	31,650.00	28,196.18	4,055
2023-10-26	31,500.00	32,500.00	31,400.00	31,700.00	28,240.72	2,134
2023-10-25	32,150.00	32,450.00	31,950.00	32,100.00	28,597.07	2,321
2023-10-24	31,550.00	32,200.00	31,000.00	32,150.00	28,641.61	4,787
2023-10-23	31,300.00	32,250.00	31,300.00	31,750.00	28,285.26	4,920
2023-10-20	31,950.00	32,000.00	30,200.00	31,600.00	28,151.63	12,216
2023-10-19	32,650.00	32,650.00	31,700.00	32,000.00	28,507.98	9,094
2023-10-18	32,800.00	33,000.00	32,400.00	32,650.00	29,087.05	5,572
2023-10-17	32,600.00	33,100.00	32,550.00	32,800.00	29,220.68	6,517
2023-10-16	33,000.00	33,450.00	31,850.00	32,550.00	28,997.96	5,246
2023-10-13	33,100.00	33,250.00	32,550.00	33,000.00	29,398.86	4,692
2023-10-12	32,450.00	33,250.00	32,450.00	33,100.00	29,487.94	6,776
2023-10-11	32,150.00	32,900.00	32,150.00	32,850.00	29,265.23	8,005
2023-10-10	31,900.00	33,150.00	31,700.00	32,000.00	28,507.98	8,265
2023-10-09	31,900.00	31,900.00	31,900.00	31,900.00	28,418.90	0
2023-10-06	31,700.00	32,600.00	31,650.00	31,900.00	28,418.90	14,399
2023-10-05	32,550.00	32,600.00	31,700.00	31,700.00	28,240.72	15,894
2023-10-04	33,150.00	33,250.00	32,400.00	32,450.00	28,908.88	11,915
2023-09-27	32,950.00	33,400.00	32,200.00	33,150.00	29,532.49	44,203
2023-09-26	35,850.00	35,900.00	32,500.00	32,950.00	29,354.31	128,191
2023-09-25	34,150.00	39,500.00	34,000.00	35,800.00	31,893.31	355,656
2023-09-22	34,500.00	34,650.00	33,850.00	34,150.00	30,423.36	5,708
2023-09-21	34,550.00	34,750.00	34,150.00	34,500.00	30,735.17	4,570
2023-09-20	34,350.00	34,650.00	34,200.00	34,550.00	30,779.71	3,931
2023-09-19	34,150.00	34,350.00	34,050.00	34,300.00	30,556.99	3,149
2023-09-18	34,050.00	34,300.00	34,050.00	34,300.00	30,556.99	6,615
2023-09-15	34,450.00	34,800.00	34,300.00	34,400.00	30,646.08	7,476
2023-09-14	34,200.00	34,450.00	34,050.00	34,450.00	30,690.63	8,057
2023-09-13	33,950.00	34,200.00	33,750.00	34,200.00	30,467.91	8,740
2023-09-12	34,000.00	34,150.00	33,900.00	34,000.00	30,289.73	14,182
2023-09-11	34,000.00	34,350.00	33,950.00	34,000.00	30,289.73	8,919
2023-09-08	34,350.00	34,550.00	33,950.00	34,000.00	30,289.73	14,904
2023-09-07	34,500.00	34,600.00	33,900.00	34,350.00	30,601.54	6,782
2023-09-06	35,100.00	35,100.00	34,200.00	34,500.00	30,735.17	20,199
2023-09-05	35,650.00	36,050.00	34,400.00	35,100.00	31,269.69	18,473
2023-09-04	35,600.00	36,400.00	35,300.00	35,650.00	31,759.67	2,806
2023-09-01	36,050.00	36,450.00	35,650.00	35,650.00	31,759.67	1,130
2023-08-31	36,500.00	36,500.00	35,550.00	36,050.00	32,116.02	1,876
2023-08-30	36,500.00	37,000.00	34,800.00	36,500.00	32,516.92	9,585
2023-08-29	35,600.00	36,700.00	35,500.00	36,500.00	32,516.92	2,439
2023-08-28	34,450.00	36,500.00	34,250.00	35,600.00	31,715.13	10,896
2023-08-25	34,800.00	34,800.00	34,200.00	34,500.00	30,735.17	9,517
2023-08-24	34,650.00	34,900.00	34,550.00	34,900.00	31,091.52	4,149
2023-08-23	34,550.00	35,400.00	34,450.00	34,800.00	31,002.43	3,334
2023-08-22	35,350.00	35,500.00	34,500.00	34,550.00	30,779.71	9,163
2023-08-21	34,850.00	36,500.00	34,750.00	35,150.00	31,314.24	7,643
2023-08-18	34,350.00	34,950.00	34,150.00	34,850.00	31,046.98	3,473
2023-08-17	34,800.00	34,850.00	33,800.00	34,750.00	30,957.89	7,296
2023-08-16	35,900.00	35,900.00	34,850.00	34,850.00	31,046.98	8,636
2023-08-14	36,450.00	36,850.00	35,850.00	35,900.00	31,982.39	2,617
2023-08-11	36,500.00	37,000.00	36,150.00	36,450.00	32,472.37	1,651
2023-08-10	36,500.00	37,150.00	36,150.00	36,150.00	32,205.11	2,487
2023-08-09	36,850.00	36,850.00	36,100.00	36,650.00	32,650.55	1,653
2023-08-08	36,650.00	36,850.00	36,100.00	36,250.00	32,294.20	2,112

← NewerPage 13 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.