Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	33,800.00	34,500.00	33,700.00	33,900.00	27,803.77	3,007
2022-08-25	33,750.00	33,800.00	33,400.00	33,800.00	27,721.75	1,287
2022-08-24	33,150.00	33,800.00	33,000.00	33,450.00	27,434.69	2,666
2022-08-23	32,950.00	33,650.00	32,700.00	33,150.00	27,188.64	1,222
2022-08-22	33,050.00	34,000.00	32,800.00	33,400.00	27,393.68	2,849
2022-08-19	33,800.00	34,250.00	33,200.00	33,200.00	27,229.65	2,652
2022-08-18	33,650.00	33,750.00	33,000.00	33,650.00	27,598.73	4,427
2022-08-17	34,200.00	34,350.00	33,750.00	33,750.00	27,680.74	3,380
2022-08-16	34,350.00	34,650.00	34,000.00	34,450.00	28,254.86	3,026
2022-08-12	34,600.00	34,850.00	34,200.00	34,350.00	28,172.84	1,966
2022-08-11	34,100.00	35,500.00	34,100.00	34,600.00	28,377.89	3,020
2022-08-10	34,400.00	34,600.00	33,850.00	34,100.00	27,967.80	1,488
2022-08-09	34,650.00	34,650.00	34,000.00	34,400.00	28,213.85	1,894
2022-08-08	34,600.00	34,750.00	34,250.00	34,650.00	28,418.90	2,144
2022-08-05	34,650.00	34,700.00	34,200.00	34,600.00	28,377.89	5,023
2022-08-04	34,200.00	34,600.00	33,950.00	34,150.00	28,008.81	4,784
2022-08-03	33,650.00	34,200.00	33,550.00	34,200.00	28,049.82	3,245
2022-08-02	34,050.00	37,200.00	33,550.00	33,850.00	27,762.76	60,927
2022-08-01	34,350.00	34,350.00	33,800.00	34,050.00	27,926.79	11,223
2022-07-29	33,750.00	34,500.00	33,600.00	34,050.00	27,926.79	3,001
2022-07-28	33,550.00	34,100.00	33,200.00	33,750.00	27,680.74	3,406
2022-07-27	32,750.00	35,900.00	32,750.00	33,900.00	27,803.77	6,584
2022-07-26	32,750.00	33,300.00	32,650.00	33,100.00	27,147.63	2,029
2022-07-25	33,000.00	33,000.00	32,100.00	33,000.00	27,065.61	576
2022-07-22	32,850.00	33,400.00	32,800.00	33,000.00	27,065.61	1,231
2022-07-21	32,650.00	33,000.00	32,400.00	32,700.00	26,819.56	1,105
2022-07-20	33,000.00	33,100.00	32,650.00	32,700.00	26,819.56	3,159
2022-07-19	32,200.00	32,950.00	32,200.00	32,850.00	26,942.59	2,158
2022-07-18	32,000.00	32,500.00	32,000.00	32,100.00	26,327.46	1,001
2022-07-15	32,150.00	32,150.00	31,600.00	32,000.00	26,245.44	410
2022-07-14	32,350.00	32,350.00	31,750.00	31,900.00	26,163.43	625
2022-07-13	32,050.00	32,300.00	31,750.00	32,050.00	26,286.45	1,665
2022-07-12	32,200.00	32,300.00	31,600.00	32,150.00	26,368.47	2,753
2022-07-11	32,900.00	32,900.00	31,950.00	32,200.00	26,409.48	1,209
2022-07-08	32,450.00	33,000.00	31,900.00	31,950.00	26,204.44	2,292
2022-07-07	31,750.00	32,500.00	31,450.00	32,300.00	26,491.50	1,796
2022-07-06	31,750.00	32,050.00	31,500.00	31,750.00	26,040.40	3,022
2022-07-05	30,500.00	31,750.00	30,500.00	31,750.00	26,040.40	2,421
2022-07-04	32,000.00	32,450.00	30,500.00	30,500.00	25,015.19	2,577
2022-07-01	31,700.00	31,950.00	31,200.00	31,350.00	25,712.33	2,133
2022-06-30	32,450.00	32,450.00	31,700.00	31,700.00	25,999.39	1,307
2022-06-29	32,000.00	32,600.00	31,700.00	32,600.00	26,737.55	1,295
2022-06-28	32,900.00	32,900.00	32,050.00	32,600.00	26,737.55	1,515
2022-06-27	32,900.00	32,900.00	32,200.00	32,550.00	26,696.54	8,006
2022-06-24	31,350.00	32,100.00	31,200.00	32,000.00	26,245.44	1,767
2022-06-23	31,900.00	31,950.00	30,650.00	31,400.00	25,753.34	2,050
2022-06-22	32,600.00	32,600.00	31,200.00	31,950.00	26,204.44	4,721
2022-06-21	31,800.00	32,500.00	31,500.00	32,500.00	26,655.53	3,709
2022-06-20	33,100.00	33,150.00	31,700.00	31,800.00	26,081.41	4,735
2022-06-17	32,750.00	33,150.00	32,000.00	33,100.00	27,147.63	2,765
2022-06-16	32,800.00	33,850.00	32,300.00	32,850.00	26,942.59	3,359
2022-06-15	33,800.00	34,800.00	32,650.00	32,800.00	26,901.58	8,399
2022-06-14	34,900.00	35,300.00	33,650.00	34,050.00	27,926.79	7,611
2022-06-13	35,650.00	40,850.00	34,650.00	35,600.00	29,198.06	52,594
2022-06-10	36,400.00	36,850.00	36,300.00	36,450.00	29,895.20	4,525
2022-06-09	36,650.00	36,650.00	35,900.00	36,400.00	29,854.19	1,816
2022-06-08	36,600.00	37,150.00	36,100.00	36,700.00	30,100.24	2,536
2022-06-07	37,350.00	37,800.00	36,750.00	36,800.00	30,182.26	6,838
2022-06-03	36,250.00	39,200.00	36,000.00	37,300.00	30,592.35	29,759
2022-06-02	36,350.00	36,400.00	34,200.00	36,250.00	29,731.17	3,440

← NewerPage 18 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.