Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 35,350.00 | 36,700.00 | 34,450.00 | 34,450.00 | 34,450.00 | 17,754 |
| 2026-07-15 | 34,900.00 | 38,350.00 | 34,050.00 | 35,950.00 | 35,950.00 | 60,644 |
| 2026-07-14 | 35,700.00 | 36,450.00 | 33,600.00 | 34,350.00 | 34,350.00 | 44,842 |
| 2026-07-13 | 42,250.00 | 42,450.00 | 35,000.00 | 35,050.00 | 35,050.00 | 113,095 |
| 2026-07-10 | 32,800.00 | 42,500.00 | 32,800.00 | 42,000.00 | 42,000.00 | 285,088 |
| 2026-07-09 | 33,000.00 | 34,000.00 | 32,100.00 | 33,100.00 | 33,100.00 | 18,497 |
| 2026-07-08 | 34,200.00 | 35,300.00 | 32,550.00 | 33,100.00 | 33,100.00 | 17,965 |
| 2026-07-07 | 37,600.00 | 37,600.00 | 34,550.00 | 34,550.00 | 34,550.00 | 31,307 |
| 2026-07-06 | 34,400.00 | 37,450.00 | 33,500.00 | 37,300.00 | 37,300.00 | 43,769 |
| 2026-07-03 | 34,250.00 | 34,750.00 | 32,500.00 | 34,550.00 | 34,550.00 | 21,667 |
| 2026-07-02 | 36,500.00 | 36,500.00 | 34,550.00 | 34,700.00 | 34,700.00 | 19,140 |
| 2026-07-01 | 35,500.00 | 37,900.00 | 35,150.00 | 36,900.00 | 36,900.00 | 56,159 |
| 2026-06-30 | 38,000.00 | 38,000.00 | 34,300.00 | 35,150.00 | 35,150.00 | 54,685 |
| 2026-06-29 | 40,250.00 | 41,500.00 | 37,800.00 | 38,250.00 | 38,250.00 | 140,406 |
| 2026-06-26 | 35,100.00 | 42,850.00 | 33,250.00 | 38,500.00 | 38,500.00 | 336,892 |
| 2026-06-25 | 36,900.00 | 39,900.00 | 33,250.00 | 34,450.00 | 34,450.00 | 181,163 |
| 2026-06-24 | 35,750.00 | 41,800.00 | 33,800.00 | 37,700.00 | 37,700.00 | 337,034 |
| 2026-06-23 | 32,950.00 | 42,050.00 | 31,650.00 | 33,650.00 | 33,650.00 | 400,713 |
| 2026-06-22 | 31,600.00 | 34,750.00 | 31,000.00 | 32,550.00 | 32,550.00 | 59,404 |
| 2026-06-19 | 32,750.00 | 32,750.00 | 31,050.00 | 31,700.00 | 31,700.00 | 10,556 |
| 2026-06-18 | 33,100.00 | 33,100.00 | 32,200.00 | 32,750.00 | 32,750.00 | 7,667 |
| 2026-06-17 | 33,300.00 | 33,300.00 | 32,850.00 | 33,100.00 | 33,100.00 | 5,544 |
| 2026-06-16 | 33,500.00 | 33,600.00 | 33,050.00 | 33,300.00 | 33,300.00 | 5,147 |
| 2026-06-15 | 33,400.00 | 33,900.00 | 33,250.00 | 33,700.00 | 33,700.00 | 3,595 |
| 2026-06-12 | 32,350.00 | 33,200.00 | 32,350.00 | 33,200.00 | 33,200.00 | 5,997 |
| 2026-06-11 | 31,800.00 | 32,300.00 | 31,350.00 | 32,300.00 | 32,300.00 | 4,893 |
| 2026-06-10 | 31,450.00 | 32,100.00 | 31,250.00 | 32,100.00 | 32,100.00 | 6,277 |
| 2026-06-09 | 31,000.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,700.00 | 14,765 |
| 2026-06-08 | 31,950.00 | 32,400.00 | 30,350.00 | 31,000.00 | 31,000.00 | 9,486 |
| 2026-06-05 | 32,950.00 | 32,950.00 | 32,000.00 | 32,800.00 | 32,800.00 | 10,678 |
| 2026-06-04 | 33,100.00 | 33,250.00 | 32,200.00 | 33,000.00 | 33,000.00 | 7,027 |
| 2026-06-02 | 32,800.00 | 33,500.00 | 31,950.00 | 33,150.00 | 33,150.00 | 12,114 |
| 2026-06-01 | 34,300.00 | 34,300.00 | 32,450.00 | 32,750.00 | 32,750.00 | 29,280 |
| 2026-05-29 | 35,150.00 | 35,900.00 | 33,950.00 | 34,200.00 | 34,200.00 | 10,113 |
| 2026-05-28 | 36,300.00 | 36,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | 9,474 |
| 2026-05-27 | 38,150.00 | 38,450.00 | 36,200.00 | 36,250.00 | 36,250.00 | 21,428 |
| 2026-05-26 | 35,100.00 | 39,300.00 | 34,900.00 | 38,150.00 | 38,150.00 | 58,629 |
| 2026-05-22 | 34,500.00 | 35,200.00 | 33,950.00 | 35,050.00 | 35,050.00 | 7,454 |
| 2026-05-21 | 34,450.00 | 35,300.00 | 34,350.00 | 34,500.00 | 34,500.00 | 10,255 |
| 2026-05-20 | 35,600.00 | 35,800.00 | 33,800.00 | 34,450.00 | 34,450.00 | 8,367 |
| 2026-05-19 | 35,600.00 | 35,600.00 | 34,150.00 | 35,000.00 | 35,000.00 | 7,579 |
| 2026-05-18 | 34,600.00 | 35,850.00 | 33,500.00 | 35,600.00 | 35,600.00 | 15,177 |
| 2026-05-15 | 34,800.00 | 35,500.00 | 34,200.00 | 35,000.00 | 35,000.00 | 15,419 |
| 2026-05-14 | 35,100.00 | 36,200.00 | 34,050.00 | 34,700.00 | 34,700.00 | 20,350 |
| 2026-05-13 | 35,600.00 | 35,600.00 | 34,650.00 | 35,100.00 | 35,100.00 | 8,911 |
| 2026-05-12 | 36,450.00 | 36,450.00 | 35,050.00 | 35,200.00 | 35,200.00 | 10,836 |
| 2026-05-11 | 37,800.00 | 37,800.00 | 36,100.00 | 36,150.00 | 36,150.00 | 12,773 |
| 2026-05-08 | 37,400.00 | 37,700.00 | 36,800.00 | 37,500.00 | 37,500.00 | 8,085 |
| 2026-05-07 | 38,050.00 | 38,050.00 | 37,100.00 | 37,550.00 | 37,550.00 | 3,283 |
| 2026-05-06 | 38,850.00 | 38,850.00 | 37,050.00 | 38,050.00 | 38,050.00 | 12,597 |
| 2026-05-04 | 38,800.00 | 38,950.00 | 38,250.00 | 38,850.00 | 38,850.00 | 8,587 |
| 2026-04-30 | 38,900.00 | 39,900.00 | 38,600.00 | 38,750.00 | 38,750.00 | 5,547 |
| 2026-04-29 | 38,950.00 | 39,000.00 | 38,350.00 | 38,900.00 | 38,900.00 | 3,871 |
| 2026-04-28 | 39,600.00 | 39,900.00 | 38,500.00 | 39,000.00 | 39,000.00 | 12,550 |
| 2026-04-27 | 37,800.00 | 40,000.00 | 37,800.00 | 39,600.00 | 39,600.00 | 51,953 |
| 2026-04-24 | 37,100.00 | 37,850.00 | 37,100.00 | 37,800.00 | 37,800.00 | 4,390 |
| 2026-04-23 | 37,600.00 | 37,600.00 | 36,900.00 | 37,450.00 | 37,450.00 | 3,666 |
| 2026-04-22 | 37,550.00 | 37,600.00 | 37,050.00 | 37,500.00 | 37,500.00 | 3,799 |
| 2026-04-21 | 37,350.00 | 38,000.00 | 36,950.00 | 38,000.00 | 38,000.00 | 4,642 |
| 2026-04-20 | 37,350.00 | 37,700.00 | 36,050.00 | 37,350.00 | 37,350.00 | 4,338 |
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.