Hwacheon Mac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	32,450.00	32,850.00	32,200.00	32,400.00	26,573.51	1,283
2022-03-04	33,050.00	33,050.00	33,050.00	33,050.00	27,106.62	0
2022-03-03	32,900.00	33,300.00	32,550.00	33,050.00	27,106.62	3,495
2022-03-02	32,000.00	33,000.00	31,800.00	32,550.00	26,696.54	2,291
2022-02-28	31,300.00	31,300.00	31,300.00	31,300.00	25,671.33	0
2022-02-25	31,100.00	31,950.00	31,100.00	31,300.00	25,671.33	3,200
2022-02-24	32,100.00	32,100.00	31,100.00	31,100.00	25,507.29	3,811
2022-02-23	33,100.00	33,100.00	33,100.00	33,100.00	27,147.63	0
2022-02-22	33,100.00	33,100.00	33,100.00	33,100.00	27,147.63	0
2022-02-21	32,450.00	33,150.00	32,250.00	33,100.00	27,147.63	2,512
2022-02-18	32,250.00	33,650.00	32,150.00	32,450.00	26,614.52	805
2022-02-17	33,100.00	33,100.00	32,450.00	32,450.00	26,614.52	2,809
2022-02-16	32,150.00	32,950.00	32,050.00	32,800.00	26,901.58	955
2022-02-15	32,300.00	32,600.00	31,950.00	32,200.00	26,409.48	1,333
2022-02-14	32,250.00	33,000.00	31,750.00	32,650.00	26,778.56	4,626
2022-02-11	32,950.00	33,000.00	32,550.00	32,550.00	26,696.54	2,255
2022-02-10	33,300.00	33,350.00	32,800.00	33,000.00	27,065.61	837
2022-02-09	32,600.00	32,600.00	32,600.00	32,600.00	26,737.55	0
2022-02-08	32,600.00	32,600.00	32,600.00	32,600.00	26,737.55	0
2022-02-07	32,900.00	32,900.00	32,400.00	32,600.00	26,737.55	2,780
2022-02-04	32,000.00	32,800.00	31,900.00	32,600.00	26,737.55	3,612
2022-02-03	31,600.00	32,000.00	31,400.00	32,000.00	26,245.44	3,735
2022-01-28	30,600.00	31,450.00	30,600.00	31,200.00	25,589.31	2,155
2022-01-27	31,400.00	31,650.00	30,550.00	30,600.00	25,097.21	4,043
2022-01-26	31,350.00	31,350.00	31,350.00	31,350.00	25,712.33	0
2022-01-25	32,500.00	32,500.00	30,800.00	31,350.00	25,712.33	6,788
2022-01-24	32,550.00	32,750.00	32,050.00	32,700.00	26,819.56	2,563
2022-01-21	33,300.00	33,300.00	32,650.00	32,800.00	26,901.58	2,044
2022-01-20	32,700.00	33,550.00	32,550.00	32,800.00	26,901.58	5,340
2022-01-19	33,000.00	33,350.00	32,400.00	32,750.00	26,860.57	3,786
2022-01-18	33,450.00	33,500.00	33,100.00	33,350.00	27,352.67	2,537
2022-01-17	33,850.00	34,000.00	33,400.00	33,450.00	27,434.69	1,959
2022-01-14	34,100.00	34,400.00	33,750.00	34,000.00	27,885.78	3,519
2022-01-13	33,950.00	34,150.00	33,750.00	34,050.00	27,926.79	1,133
2022-01-12	34,000.00	34,200.00	33,650.00	33,900.00	27,803.77	1,234
2022-01-11	33,950.00	34,400.00	33,450.00	34,000.00	27,885.78	3,324
2022-01-10	34,400.00	34,450.00	33,950.00	34,150.00	28,008.81	1,857
2022-01-07	33,950.00	34,500.00	33,950.00	34,100.00	27,967.80	743
2022-01-06	33,800.00	34,600.00	33,750.00	33,950.00	27,844.78	2,967
2022-01-05	34,050.00	34,400.00	34,000.00	34,200.00	28,049.82	2,879
2022-01-04	33,850.00	34,250.00	33,350.00	34,250.00	28,090.83	4,060
2022-01-03	34,350.00	34,550.00	33,500.00	33,600.00	27,557.72	6,526
2021-12-30	34,750.00	34,900.00	33,500.00	34,250.00	28,090.83	7,593
2021-12-29	35,600.00	35,600.00	34,350.00	34,700.00	28,459.90	8,712
2021-12-28	36,100.00	36,250.00	35,250.00	35,700.00	28,459.90	4,534
2021-12-27	35,900.00	36,150.00	35,450.00	36,100.00	28,778.78	3,533
2021-12-24	35,500.00	36,200.00	35,200.00	35,400.00	28,220.75	7,674
2021-12-23	34,650.00	35,400.00	34,650.00	35,250.00	28,101.17	2,135
2021-12-22	34,800.00	34,850.00	34,550.00	34,600.00	27,582.99	2,179
2021-12-21	34,900.00	34,900.00	34,500.00	34,900.00	27,822.15	1,278
2021-12-20	35,150.00	35,150.00	34,600.00	35,050.00	27,941.73	1,407
2021-12-17	35,150.00	35,500.00	35,050.00	35,300.00	28,141.03	1,259
2021-12-16	34,850.00	35,550.00	34,700.00	34,950.00	27,862.01	3,474
2021-12-15	34,550.00	34,950.00	34,400.00	34,850.00	27,782.29	1,657
2021-12-14	33,950.00	34,600.00	33,850.00	34,600.00	27,582.99	1,734
2021-12-13	34,200.00	34,200.00	33,950.00	33,950.00	27,064.81	6,349
2021-12-10	33,900.00	34,200.00	33,750.00	34,200.00	27,264.11	5,363
2021-12-09	34,100.00	34,100.00	33,750.00	33,900.00	27,024.95	2,048
2021-12-08	34,100.00	34,150.00	33,700.00	34,050.00	27,144.53	2,283
2021-12-07	34,650.00	34,650.00	33,800.00	33,900.00	27,024.95	1,560

← NewerPage 20 of 21 · 1,234 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.