Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	31,250.00	31,600.00	31,250.00	31,400.00	25,753.34	2,616
2022-11-22	31,050.00	31,500.00	31,050.00	31,350.00	25,712.33	3,847
2022-11-21	31,750.00	31,950.00	31,250.00	31,300.00	25,671.33	4,515
2022-11-18	31,450.00	31,750.00	31,350.00	31,600.00	25,917.38	3,020
2022-11-17	31,450.00	31,600.00	31,250.00	31,400.00	25,753.34	2,295
2022-11-16	32,250.00	32,300.00	31,200.00	31,500.00	25,835.36	16,314
2022-11-15	32,300.00	32,600.00	32,050.00	32,250.00	26,450.49	3,259
2022-11-14	32,200.00	32,600.00	31,950.00	32,600.00	26,737.55	1,819
2022-11-11	32,350.00	32,350.00	31,900.00	32,200.00	26,409.48	2,027
2022-11-10	31,900.00	32,000.00	31,700.00	31,800.00	26,081.41	1,779
2022-11-09	31,950.00	32,200.00	31,400.00	32,000.00	26,245.44	1,347
2022-11-08	31,350.00	32,000.00	31,100.00	31,950.00	26,204.44	1,859
2022-11-07	31,250.00	31,700.00	31,150.00	31,300.00	25,671.33	1,297
2022-11-04	30,900.00	31,200.00	30,750.00	31,200.00	25,589.31	1,078
2022-11-03	30,900.00	31,100.00	30,500.00	31,100.00	25,507.29	1,575
2022-11-02	31,350.00	31,350.00	30,900.00	30,900.00	25,343.26	1,343
2022-11-01	31,400.00	31,550.00	31,100.00	31,350.00	25,712.33	1,573
2022-10-31	30,800.00	31,750.00	30,750.00	31,350.00	25,712.33	5,605
2022-10-28	31,650.00	31,650.00	30,800.00	30,800.00	25,261.24	1,894
2022-10-27	30,600.00	31,000.00	30,600.00	31,000.00	25,425.27	2,066
2022-10-26	30,850.00	31,100.00	30,200.00	30,600.00	25,097.21	2,044
2022-10-25	30,550.00	30,850.00	30,450.00	30,550.00	25,056.20	1,255
2022-10-24	30,400.00	30,650.00	30,250.00	30,450.00	24,974.18	4,025
2022-10-21	30,000.00	30,300.00	29,850.00	30,150.00	24,728.13	9,576
2022-10-20	30,050.00	30,450.00	29,950.00	30,050.00	24,646.11	1,825
2022-10-19	30,050.00	30,400.00	29,950.00	30,050.00	24,646.11	4,112
2022-10-18	30,050.00	30,250.00	29,900.00	30,050.00	24,646.11	2,658
2022-10-17	29,900.00	30,300.00	29,450.00	30,000.00	24,605.10	2,676
2022-10-14	29,650.00	30,400.00	29,550.00	29,950.00	24,564.10	1,567
2022-10-13	30,050.00	30,050.00	29,400.00	29,400.00	24,113.00	3,091
2022-10-12	30,050.00	30,450.00	29,650.00	30,100.00	24,687.12	3,269
2022-10-11	30,800.00	31,650.00	29,800.00	29,900.00	24,523.09	11,451
2022-10-07	30,400.00	31,000.00	30,000.00	30,950.00	25,384.27	2,944
2022-10-06	30,200.00	30,650.00	29,000.00	30,400.00	24,933.17	2,563
2022-10-05	30,200.00	30,550.00	29,800.00	30,200.00	24,769.14	2,597
2022-10-04	30,250.00	30,300.00	29,650.00	30,150.00	24,728.13	2,233
2022-09-30	28,500.00	30,550.00	28,500.00	29,300.00	24,030.99	5,137
2022-09-29	29,100.00	29,850.00	29,100.00	29,600.00	24,277.04	3,611
2022-09-28	29,400.00	29,850.00	28,700.00	29,050.00	23,825.94	8,882
2022-09-27	30,500.00	30,800.00	29,300.00	29,600.00	24,277.04	12,757
2022-09-26	32,000.00	32,300.00	30,500.00	30,500.00	25,015.19	17,201
2022-09-25	32,500.00	32,500.00	32,500.00	32,500.00	26,655.53	0
2022-09-23	33,000.00	33,150.00	32,500.00	32,500.00	26,655.53	14,512
2022-09-22	35,500.00	35,500.00	33,000.00	33,200.00	27,229.65	30,122
2022-09-21	34,950.00	37,900.00	34,650.00	35,500.00	29,116.04	93,154
2022-09-20	35,550.00	37,800.00	34,700.00	34,750.00	28,500.91	110,418
2022-09-19	32,550.00	37,050.00	32,550.00	35,000.00	28,705.96	152,485
2022-09-16	32,900.00	33,000.00	32,550.00	32,800.00	26,901.58	666
2022-09-15	32,800.00	33,350.00	32,650.00	33,200.00	27,229.65	730
2022-09-14	33,100.00	33,100.00	32,250.00	33,050.00	27,106.62	706
2022-09-13	33,000.00	33,800.00	33,000.00	33,100.00	27,147.63	789
2022-09-08	32,800.00	32,950.00	32,600.00	32,800.00	26,901.58	1,217
2022-09-07	32,950.00	33,050.00	32,300.00	32,800.00	26,901.58	1,783
2022-09-06	32,000.00	33,400.00	32,000.00	32,950.00	27,024.61	2,834
2022-09-05	32,850.00	32,850.00	32,450.00	32,450.00	26,614.52	3,718
2022-09-02	33,150.00	33,150.00	32,900.00	33,000.00	27,065.61	1,667
2022-09-01	33,600.00	33,600.00	33,050.00	33,300.00	27,311.67	2,471
2022-08-31	33,450.00	33,850.00	33,050.00	33,800.00	27,721.75	2,610
2022-08-30	33,200.00	33,700.00	33,150.00	33,450.00	27,434.69	3,085
2022-08-29	33,650.00	33,650.00	32,850.00	33,450.00	27,434.69	1,843

← NewerPage 17 of 21 · 1,238 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.