Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	31,800.00	32,750.00	31,800.00	32,300.00	28,775.25	2,635
2023-02-17	31,950.00	32,450.00	31,700.00	32,100.00	28,597.07	2,802
2023-02-16	31,700.00	32,100.00	31,700.00	32,100.00	28,597.07	1
2023-02-15	32,050.00	32,100.00	31,700.00	31,850.00	28,374.35	211
2023-02-14	31,950.00	32,100.00	31,850.00	32,050.00	28,552.53	3
2023-02-13	31,750.00	32,200.00	31,750.00	31,950.00	28,463.44	537
2023-02-10	31,900.00	32,050.00	31,800.00	32,050.00	28,552.53	1,878
2023-02-09	32,050.00	32,100.00	31,850.00	31,900.00	28,418.90	1,589
2023-02-08	32,100.00	32,100.00	31,850.00	32,050.00	28,552.53	470
2023-02-07	32,050.00	32,100.00	31,800.00	32,050.00	28,552.53	1,409
2023-02-06	31,700.00	32,200.00	31,650.00	32,050.00	28,552.53	1,231
2023-02-03	32,450.00	32,450.00	31,950.00	31,950.00	28,463.44	53
2023-02-02	32,200.00	32,300.00	31,850.00	32,050.00	28,552.53	130
2023-02-01	31,950.00	32,150.00	31,750.00	32,050.00	28,552.53	802
2023-01-31	31,400.00	32,050.00	31,400.00	31,950.00	28,463.44	814
2023-01-30	32,350.00	32,750.00	31,700.00	31,700.00	28,240.72	2,192
2023-01-27	32,000.00	32,600.00	31,850.00	32,350.00	28,819.79	987
2023-01-26	31,850.00	32,500.00	31,800.00	32,000.00	28,507.98	664
2023-01-25	32,550.00	32,550.00	31,800.00	31,850.00	28,374.35	1,607
2023-01-20	31,850.00	31,900.00	31,700.00	31,850.00	28,374.35	2,366
2023-01-19	31,350.00	32,450.00	31,350.00	31,850.00	28,374.35	264
2023-01-18	31,950.00	32,400.00	31,400.00	31,750.00	28,285.26	580
2023-01-17	31,700.00	32,100.00	31,400.00	31,400.00	27,973.46	1,806
2023-01-16	31,950.00	31,950.00	31,550.00	31,700.00	28,240.72	682
2023-01-13	31,300.00	31,650.00	31,200.00	31,400.00	27,973.46	1,291
2023-01-12	31,200.00	31,350.00	31,000.00	31,200.00	27,795.28	2,945
2023-01-11	31,100.00	31,500.00	31,000.00	31,150.00	27,750.74	755
2023-01-10	31,350.00	31,350.00	30,850.00	31,100.00	27,706.20	396
2023-01-09	30,750.00	31,850.00	30,750.00	31,000.00	27,617.11	1,910
2023-01-06	30,750.00	30,900.00	30,600.00	30,750.00	27,394.39	2,054
2023-01-05	30,900.00	30,950.00	30,500.00	30,650.00	27,305.30	1,400
2023-01-04	30,900.00	30,950.00	30,550.00	30,900.00	27,528.02	1,245
2023-01-03	30,200.00	30,900.00	30,200.00	30,550.00	27,216.21	2,087
2023-01-02	30,450.00	30,700.00	30,150.00	30,150.00	26,859.87	1,790
2022-12-29	30,850.00	31,000.00	30,350.00	30,650.00	27,305.30	5,017
2022-12-28	31,250.00	31,300.00	30,800.00	30,800.00	27,438.93	2,901
2022-12-27	31,500.00	32,100.00	31,500.00	31,500.00	25,835.36	25,365
2022-12-26	32,700.00	32,750.00	31,150.00	31,500.00	25,835.36	17,436
2022-12-23	33,000.00	33,000.00	32,600.00	32,750.00	26,860.57	949
2022-12-22	32,900.00	33,100.00	32,800.00	33,100.00	27,147.63	714
2022-12-21	32,750.00	33,050.00	32,550.00	32,850.00	26,942.59	1,454
2022-12-20	33,450.00	33,500.00	32,750.00	32,900.00	26,983.60	1,306
2022-12-19	33,250.00	33,550.00	33,050.00	33,300.00	27,311.67	3,841
2022-12-16	32,850.00	33,450.00	32,850.00	33,250.00	27,270.66	3,092
2022-12-15	33,600.00	33,600.00	33,150.00	33,300.00	27,311.67	814
2022-12-14	33,100.00	33,500.00	32,900.00	33,500.00	27,475.70	1,452
2022-12-13	33,200.00	33,300.00	33,100.00	33,100.00	27,147.63	985
2022-12-12	33,400.00	33,550.00	33,200.00	33,400.00	27,393.68	2,844
2022-12-09	32,650.00	33,500.00	32,550.00	33,200.00	27,229.65	4,793
2022-12-08	32,850.00	32,850.00	32,400.00	32,800.00	26,901.58	3,996
2022-12-07	32,900.00	33,200.00	32,550.00	33,000.00	27,065.61	4,448
2022-12-06	33,350.00	33,700.00	32,900.00	32,900.00	26,983.60	1,364
2022-12-05	33,400.00	33,750.00	33,150.00	33,500.00	27,475.70	2,286
2022-12-02	33,500.00	33,500.00	33,050.00	33,450.00	27,434.69	3,445
2022-12-01	32,950.00	33,350.00	32,950.00	33,300.00	27,311.67	5,623
2022-11-30	32,500.00	32,850.00	32,450.00	32,800.00	26,901.58	2,406
2022-11-29	32,400.00	32,450.00	32,150.00	32,450.00	26,614.52	4,200
2022-11-28	32,450.00	32,750.00	32,100.00	32,450.00	26,614.52	3,909
2022-11-25	32,100.00	32,650.00	31,900.00	32,400.00	26,573.51	3,489
2022-11-24	31,450.00	32,000.00	31,400.00	32,000.00	26,245.44	3,417

← NewerPage 16 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.