Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36,200.00	37,000.00	36,000.00	36,850.00	32,828.72	2,109
2023-08-04	35,650.00	36,900.00	35,650.00	36,150.00	32,205.11	1,753
2023-08-03	36,000.00	36,250.00	35,300.00	35,900.00	31,982.39	1,521
2023-08-02	36,750.00	37,000.00	35,800.00	35,900.00	31,982.39	3,191
2023-08-01	36,150.00	36,750.00	36,000.00	36,500.00	32,516.92	2,463
2023-07-31	36,000.00	36,700.00	35,850.00	36,150.00	32,205.11	1,747
2023-07-28	34,900.00	35,850.00	34,600.00	35,850.00	31,937.85	3,207
2023-07-27	34,450.00	35,450.00	34,100.00	35,150.00	31,314.24	1,911
2023-07-26	35,550.00	35,550.00	33,700.00	34,450.00	30,690.63	7,581
2023-07-25	35,400.00	36,700.00	35,300.00	35,550.00	31,670.59	2,867
2023-07-24	36,100.00	36,300.00	35,500.00	35,500.00	31,626.04	5,074
2023-07-21	35,250.00	37,700.00	35,250.00	36,000.00	32,071.48	7,169
2023-07-20	35,350.00	35,550.00	35,100.00	35,200.00	31,358.78	3,232
2023-07-19	36,100.00	36,250.00	35,100.00	35,350.00	31,492.41	5,137
2023-07-18	37,200.00	37,850.00	36,050.00	36,050.00	32,116.02	6,088
2023-07-17	37,650.00	37,900.00	37,000.00	37,450.00	33,363.25	2,253
2023-07-14	37,800.00	38,150.00	36,800.00	37,650.00	33,541.42	5,000
2023-07-13	37,200.00	37,950.00	37,100.00	37,800.00	33,675.05	6,072
2023-07-12	37,150.00	37,800.00	36,650.00	37,200.00	33,140.53	3,873
2023-07-11	37,200.00	37,500.00	36,500.00	37,150.00	33,095.99	7,723
2023-07-10	36,750.00	37,650.00	36,750.00	37,200.00	33,140.53	1,468
2023-07-07	38,000.00	38,600.00	37,150.00	37,400.00	33,318.71	7,721
2023-07-06	38,600.00	38,600.00	37,800.00	38,450.00	34,254.12	5,383
2023-07-05	39,200.00	39,450.00	38,200.00	38,500.00	34,298.67	9,045
2023-07-04	40,000.00	40,050.00	39,150.00	39,200.00	34,922.28	4,185
2023-07-03	39,800.00	40,050.00	39,450.00	39,850.00	35,501.35	4,284
2023-06-30	39,600.00	40,900.00	39,300.00	39,800.00	35,456.80	3,403
2023-06-29	39,450.00	39,950.00	39,200.00	39,750.00	35,412.26	6,432
2023-06-28	39,450.00	40,650.00	39,000.00	39,500.00	35,189.54	12,289
2023-06-27	38,700.00	39,500.00	38,700.00	39,450.00	35,145.00	5,185
2023-06-26	38,050.00	38,800.00	38,050.00	38,700.00	34,476.84	2,499
2023-06-25	38,350.00	38,350.00	38,350.00	38,350.00	34,165.04	0
2023-06-23	38,550.00	39,100.00	38,100.00	38,350.00	34,165.04	4,403
2023-06-22	38,500.00	39,300.00	38,500.00	38,850.00	34,610.47	8,777
2023-06-21	38,600.00	39,250.00	38,100.00	38,950.00	34,699.56	6,161
2023-06-20	39,250.00	39,650.00	38,700.00	38,900.00	34,655.02	6,334
2023-06-19	38,300.00	40,750.00	38,200.00	39,700.00	35,367.72	25,132
2023-06-16	37,750.00	38,700.00	37,750.00	38,450.00	34,254.12	5,133
2023-06-15	38,150.00	38,350.00	37,500.00	37,750.00	33,630.51	10,714
2023-06-14	40,300.00	40,450.00	38,150.00	38,250.00	34,075.95	32,078
2023-06-13	39,900.00	42,450.00	39,550.00	41,600.00	37,060.38	32,496
2023-06-12	39,500.00	40,500.00	39,050.00	40,250.00	35,857.70	21,855
2023-06-09	38,300.00	38,650.00	38,050.00	38,400.00	34,209.58	3,502
2023-06-08	39,000.00	39,000.00	38,000.00	38,200.00	34,031.40	3,472
2023-06-07	39,300.00	39,450.00	38,600.00	39,000.00	34,744.10	2,906
2023-06-05	38,900.00	40,050.00	38,700.00	39,300.00	35,011.37	5,236
2023-06-02	37,950.00	39,100.00	37,700.00	38,900.00	34,655.02	4,788
2023-06-01	37,650.00	38,000.00	37,100.00	37,950.00	33,808.69	5,419
2023-05-31	38,600.00	38,600.00	37,650.00	37,700.00	33,585.97	4,216
2023-05-30	38,500.00	38,650.00	37,700.00	38,600.00	34,387.75	3,788
2023-05-26	39,000.00	39,200.00	38,400.00	38,400.00	34,209.58	3,591
2023-05-25	39,350.00	39,350.00	38,600.00	39,000.00	34,744.10	3,539
2023-05-24	39,350.00	39,650.00	38,500.00	39,350.00	35,055.91	6,783
2023-05-23	39,650.00	41,250.00	39,150.00	39,350.00	35,055.91	31,726
2023-05-22	39,100.00	40,200.00	39,100.00	39,600.00	35,278.63	9,664
2023-05-21	39,550.00	39,550.00	39,550.00	39,550.00	35,234.09	0
2023-05-19	39,300.00	39,550.00	38,600.00	39,550.00	35,234.09	5,667
2023-05-18	39,100.00	39,250.00	38,200.00	39,050.00	34,788.65	9,413
2023-05-17	38,650.00	39,250.00	38,000.00	38,800.00	34,565.93	8,583
2023-05-16	37,100.00	40,800.00	37,100.00	38,450.00	34,254.12	68,274

← NewerPage 14 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.