Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34,300.00	34,750.00	32,400.00	32,550.00	32,550.00	21,041
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

← NewerPage 2 of 21 · 1,237 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.