Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 36,200.00 | 36,300.00 | 35,950.00 | 36,150.00 | 29,649.15 | 2,837 |
| 2022-05-30 | 35,700.00 | 36,200.00 | 35,450.00 | 36,150.00 | 29,649.15 | 3,854 |
| 2022-05-27 | 35,400.00 | 35,900.00 | 35,400.00 | 35,700.00 | 29,280.07 | 2,561 |
| 2022-05-26 | 35,450.00 | 35,500.00 | 35,100.00 | 35,400.00 | 29,034.02 | 1,558 |
| 2022-05-25 | 35,200.00 | 35,550.00 | 35,050.00 | 35,450.00 | 29,075.03 | 2,193 |
| 2022-05-24 | 35,750.00 | 36,000.00 | 35,150.00 | 35,400.00 | 29,034.02 | 2,131 |
| 2022-05-23 | 35,700.00 | 35,850.00 | 35,600.00 | 35,750.00 | 29,321.08 | 3,877 |
| 2022-05-20 | 35,400.00 | 35,900.00 | 35,400.00 | 35,650.00 | 29,239.07 | 3,273 |
| 2022-05-19 | 35,450.00 | 35,650.00 | 34,900.00 | 35,600.00 | 29,198.06 | 4,603 |
| 2022-05-18 | 35,600.00 | 35,950.00 | 34,900.00 | 35,550.00 | 29,157.05 | 7,693 |
| 2022-05-17 | 34,800.00 | 35,350.00 | 34,350.00 | 34,800.00 | 28,541.92 | 4,383 |
| 2022-05-16 | 34,500.00 | 34,800.00 | 34,300.00 | 34,800.00 | 28,541.92 | 3,445 |
| 2022-05-13 | 34,850.00 | 34,850.00 | 34,000.00 | 34,500.00 | 28,295.87 | 7,117 |
| 2022-05-12 | 35,150.00 | 35,500.00 | 34,650.00 | 34,900.00 | 28,623.94 | 1,419 |
| 2022-05-11 | 34,100.00 | 35,300.00 | 34,100.00 | 35,150.00 | 28,828.98 | 2,048 |
| 2022-05-10 | 35,200.00 | 35,200.00 | 34,000.00 | 34,500.00 | 28,295.87 | 3,482 |
| 2022-05-09 | 35,400.00 | 35,550.00 | 34,450.00 | 35,550.00 | 29,157.05 | 4,636 |
| 2022-05-06 | 35,450.00 | 35,700.00 | 34,750.00 | 35,700.00 | 29,280.07 | 814 |
| 2022-05-04 | 36,400.00 | 36,400.00 | 35,600.00 | 35,800.00 | 29,362.09 | 1,893 |
| 2022-05-03 | 35,750.00 | 36,300.00 | 35,250.00 | 36,200.00 | 29,690.16 | 2,621 |
| 2022-05-02 | 35,450.00 | 35,900.00 | 34,750.00 | 35,750.00 | 29,321.08 | 4,155 |
| 2022-04-29 | 35,350.00 | 35,650.00 | 35,250.00 | 35,450.00 | 29,075.03 | 3,769 |
| 2022-04-28 | 35,700.00 | 35,950.00 | 35,550.00 | 35,600.00 | 29,198.06 | 2,623 |
| 2022-04-27 | 35,600.00 | 36,400.00 | 35,600.00 | 36,100.00 | 29,608.14 | 3,612 |
| 2022-04-26 | 36,000.00 | 36,450.00 | 35,950.00 | 36,150.00 | 29,649.15 | 3,091 |
| 2022-04-25 | 35,950.00 | 36,500.00 | 35,450.00 | 36,450.00 | 29,895.20 | 7,136 |
| 2022-04-24 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 30,059.24 | 0 |
| 2022-04-22 | 35,400.00 | 36,900.00 | 34,500.00 | 36,650.00 | 30,059.24 | 11,345 |
| 2022-04-21 | 35,150.00 | 35,800.00 | 35,150.00 | 35,600.00 | 29,198.06 | 2,773 |
| 2022-04-20 | 34,700.00 | 35,200.00 | 34,400.00 | 35,150.00 | 28,828.98 | 2,918 |
| 2022-04-19 | 34,350.00 | 34,650.00 | 34,250.00 | 34,550.00 | 28,336.88 | 4,104 |
| 2022-04-18 | 35,000.00 | 35,400.00 | 34,150.00 | 34,350.00 | 28,172.84 | 8,552 |
| 2022-04-15 | 34,250.00 | 35,250.00 | 34,250.00 | 35,000.00 | 28,705.96 | 7,458 |
| 2022-04-14 | 33,750.00 | 34,500.00 | 33,750.00 | 34,200.00 | 28,049.82 | 5,913 |
| 2022-04-13 | 32,900.00 | 33,600.00 | 32,900.00 | 33,500.00 | 27,475.70 | 1,687 |
| 2022-04-12 | 32,850.00 | 33,000.00 | 32,700.00 | 32,950.00 | 27,024.61 | 968 |
| 2022-04-11 | 33,500.00 | 33,500.00 | 32,800.00 | 33,000.00 | 27,065.61 | 2,621 |
| 2022-04-08 | 32,950.00 | 33,200.00 | 32,800.00 | 33,050.00 | 27,106.62 | 3,236 |
| 2022-04-07 | 33,850.00 | 33,850.00 | 32,800.00 | 32,950.00 | 27,024.61 | 4,575 |
| 2022-04-06 | 33,900.00 | 33,900.00 | 33,250.00 | 33,850.00 | 27,762.76 | 1,985 |
| 2022-04-05 | 33,700.00 | 33,900.00 | 33,350.00 | 33,800.00 | 27,721.75 | 1,902 |
| 2022-04-04 | 33,200.00 | 33,700.00 | 32,950.00 | 33,700.00 | 27,639.73 | 3,703 |
| 2022-04-01 | 33,800.00 | 34,000.00 | 33,200.00 | 33,200.00 | 27,229.65 | 3,432 |
| 2022-03-31 | 33,750.00 | 33,950.00 | 33,100.00 | 33,800.00 | 27,721.75 | 2,652 |
| 2022-03-30 | 33,500.00 | 33,800.00 | 33,500.00 | 33,750.00 | 27,680.74 | 1,413 |
| 2022-03-29 | 33,350.00 | 33,600.00 | 33,100.00 | 33,500.00 | 27,475.70 | 1,396 |
| 2022-03-28 | 33,500.00 | 33,600.00 | 33,150.00 | 33,200.00 | 27,229.65 | 1,290 |
| 2022-03-25 | 32,800.00 | 33,800.00 | 32,800.00 | 33,500.00 | 27,475.70 | 2,149 |
| 2022-03-24 | 32,850.00 | 33,100.00 | 32,500.00 | 32,800.00 | 26,901.58 | 3,177 |
| 2022-03-23 | 33,000.00 | 33,400.00 | 32,750.00 | 32,850.00 | 26,942.59 | 1,921 |
| 2022-03-22 | 32,650.00 | 33,000.00 | 32,600.00 | 32,700.00 | 26,819.56 | 2,121 |
| 2022-03-21 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 26,532.50 | 0 |
| 2022-03-18 | 32,850.00 | 32,850.00 | 32,250.00 | 32,350.00 | 26,532.50 | 1,056 |
| 2022-03-17 | 32,850.00 | 32,850.00 | 32,200.00 | 32,300.00 | 26,491.50 | 1,337 |
| 2022-03-16 | 31,550.00 | 32,450.00 | 31,550.00 | 32,400.00 | 26,573.51 | 2,863 |
| 2022-03-15 | 31,350.00 | 31,550.00 | 31,200.00 | 31,550.00 | 25,876.37 | 1,170 |
| 2022-03-14 | 32,000.00 | 32,000.00 | 31,450.00 | 31,550.00 | 25,876.37 | 1,700 |
| 2022-03-11 | 32,050.00 | 32,050.00 | 31,650.00 | 31,700.00 | 25,999.39 | 2,889 |
| 2022-03-10 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 26,081.41 | 0 |
| 2022-03-08 | 32,050.00 | 32,200.00 | 31,600.00 | 31,800.00 | 26,081.41 | 2,436 |
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.