Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	37,950.00	38,200.00	36,600.00	36,650.00	32,650.55	17,170
2023-05-12	38,250.00	38,800.00	37,750.00	38,000.00	33,853.23	17,784
2023-05-11	39,750.00	41,350.00	38,100.00	38,250.00	34,075.95	123,860
2023-05-10	37,600.00	45,800.00	37,550.00	40,000.00	35,634.98	551,423
2023-05-09	37,750.00	38,000.00	37,150.00	37,950.00	33,808.69	2,183
2023-05-08	37,500.00	38,100.00	37,450.00	38,000.00	33,853.23	1,769
2023-05-04	37,450.00	37,850.00	36,800.00	37,850.00	33,719.60	2,211
2023-05-03	38,100.00	38,100.00	37,200.00	37,850.00	33,719.60	6,829
2023-05-02	37,150.00	38,000.00	36,500.00	38,000.00	33,853.23	3,813
2023-04-28	37,450.00	37,750.00	36,750.00	37,000.00	32,962.36	3,852
2023-04-27	37,600.00	37,700.00	37,050.00	37,450.00	33,363.25	1,529
2023-04-26	37,550.00	37,600.00	36,950.00	37,600.00	33,496.88	4,949
2023-04-25	37,700.00	38,000.00	36,750.00	38,000.00	33,853.23	4,126
2023-04-24	37,450.00	38,050.00	37,200.00	38,050.00	33,897.77	6,346
2023-04-21	37,500.00	37,750.00	37,150.00	37,550.00	33,452.34	7,720
2023-04-20	39,050.00	39,050.00	37,500.00	37,800.00	33,675.05	8,547
2023-04-19	38,850.00	39,200.00	38,750.00	39,100.00	34,833.19	1,887
2023-04-18	39,300.00	39,400.00	38,400.00	39,100.00	34,833.19	3,947
2023-04-17	39,050.00	39,500.00	38,800.00	39,100.00	34,833.19	2,487
2023-04-14	39,800.00	39,850.00	38,900.00	39,050.00	34,788.65	2,994
2023-04-13	39,350.00	39,750.00	39,000.00	39,450.00	35,145.00	6,019
2023-04-12	38,150.00	39,600.00	38,100.00	39,350.00	35,055.91	13,091
2023-04-11	37,850.00	38,250.00	37,550.00	38,150.00	33,986.86	2,981
2023-04-10	38,150.00	38,400.00	37,600.00	37,850.00	33,719.60	4,783
2023-04-07	37,500.00	38,000.00	37,500.00	37,800.00	33,675.05	3,680
2023-04-06	38,050.00	38,100.00	37,500.00	37,500.00	33,407.79	3,841
2023-04-05	38,000.00	38,250.00	37,300.00	38,050.00	33,897.77	5,074
2023-04-04	38,500.00	38,700.00	37,650.00	38,000.00	33,853.23	7,357
2023-04-03	37,800.00	39,150.00	37,450.00	38,500.00	34,298.67	23,200
2023-03-31	36,700.00	37,800.00	36,700.00	37,500.00	33,407.79	8,523
2023-03-30	36,400.00	36,700.00	36,050.00	36,600.00	32,606.01	3,379
2023-03-29	36,500.00	36,500.00	35,050.00	36,300.00	32,338.74	3,188
2023-03-28	36,550.00	36,600.00	36,200.00	36,450.00	32,472.37	2,179
2023-03-27	37,350.00	37,350.00	36,400.00	36,500.00	32,516.92	1,980
2023-03-24	36,000.00	36,500.00	34,550.00	36,500.00	32,516.92	2,914
2023-03-23	36,100.00	36,450.00	35,500.00	36,000.00	32,071.48	1,400
2023-03-22	36,500.00	38,100.00	35,850.00	36,100.00	32,160.57	2,410
2023-03-21	36,850.00	37,200.00	35,350.00	35,850.00	31,937.85	3,564
2023-03-20	37,600.00	37,600.00	36,350.00	36,800.00	32,784.18	4,160
2023-03-19	36,900.00	36,900.00	36,900.00	36,900.00	32,873.27	0
2023-03-17	36,000.00	37,600.00	36,000.00	36,900.00	32,873.27	11,026
2023-03-16	34,800.00	36,000.00	34,400.00	36,000.00	32,071.48	7,355
2023-03-15	34,200.00	34,800.00	34,150.00	34,450.00	30,690.63	5,166
2023-03-14	35,000.00	35,000.00	33,800.00	33,800.00	30,111.56	8,055
2023-03-13	35,000.00	35,150.00	34,550.00	35,000.00	31,180.61	4,379
2023-03-10	35,150.00	35,450.00	34,850.00	35,400.00	31,536.96	6,870
2023-03-09	35,300.00	35,500.00	35,150.00	35,450.00	31,581.50	3,599
2023-03-08	35,350.00	35,400.00	34,800.00	35,300.00	31,447.87	2,406
2023-03-07	35,100.00	35,600.00	35,100.00	35,400.00	31,536.96	3,389
2023-03-06	35,500.00	35,800.00	35,150.00	35,300.00	31,447.87	5,877
2023-03-03	35,100.00	35,750.00	34,850.00	35,500.00	31,626.04	6,836
2023-03-02	34,550.00	35,300.00	34,450.00	35,050.00	31,225.15	11,403
2023-02-28	34,300.00	34,550.00	34,250.00	34,400.00	30,646.08	6,266
2023-02-27	34,050.00	34,500.00	33,850.00	34,300.00	30,556.99	10,274
2023-02-26	34,200.00	34,200.00	34,200.00	34,200.00	30,467.91	0
2023-02-24	33,650.00	34,400.00	33,650.00	34,200.00	30,467.91	11,224
2023-02-23	34,200.00	35,900.00	33,550.00	33,600.00	29,933.38	118
2023-02-22	32,450.00	32,950.00	32,200.00	32,600.00	29,042.51	1,942
2023-02-21	32,350.00	32,850.00	32,250.00	32,600.00	29,042.51	70
2023-02-20	31,800.00	32,750.00	31,800.00	32,300.00	28,775.25	2,635

← NewerPage 15 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.