Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 34,250.00 | 34,250.00 | 33,500.00 | 34,150.00 | 27,224.25 | 3,729 |
| 2021-12-03 | 33,700.00 | 33,850.00 | 33,550.00 | 33,800.00 | 26,945.23 | 918 |
| 2021-12-02 | 33,000.00 | 33,400.00 | 32,850.00 | 33,400.00 | 26,626.35 | 1,886 |
| 2021-12-01 | 32,900.00 | 33,150.00 | 32,100.00 | 33,000.00 | 26,307.47 | 1,907 |
| 2021-11-30 | 33,250.00 | 33,650.00 | 32,000.00 | 32,900.00 | 26,227.75 | 5,494 |
| 2021-11-29 | 34,000.00 | 34,450.00 | 33,250.00 | 33,250.00 | 26,506.77 | 10,234 |
| 2021-11-26 | 34,400.00 | 34,450.00 | 34,000.00 | 34,400.00 | 27,423.55 | 4,319 |
| 2021-11-25 | 34,650.00 | 34,900.00 | 34,250.00 | 34,450.00 | 27,463.41 | 2,495 |
| 2021-11-24 | 35,100.00 | 35,250.00 | 34,550.00 | 34,650.00 | 27,622.85 | 3,902 |
| 2021-11-23 | 35,050.00 | 35,450.00 | 35,000.00 | 35,250.00 | 28,101.17 | 3,548 |
| 2021-11-22 | 35,100.00 | 35,400.00 | 35,100.00 | 35,200.00 | 28,061.31 | 2,255 |
| 2021-11-19 | 35,350.00 | 35,750.00 | 34,350.00 | 35,400.00 | 28,220.75 | 2,753 |
| 2021-11-18 | 35,350.00 | 35,500.00 | 34,500.00 | 35,350.00 | 28,180.89 | 3,159 |
| 2021-11-17 | 35,200.00 | 35,500.00 | 34,600.00 | 35,000.00 | 27,901.87 | 4,068 |
| 2021-11-16 | 35,200.00 | 35,500.00 | 34,850.00 | 35,100.00 | 27,981.59 | 2,051 |
| 2021-11-15 | 34,800.00 | 35,200.00 | 34,800.00 | 35,200.00 | 28,061.31 | 3,216 |
| 2021-11-12 | 33,750.00 | 35,350.00 | 33,750.00 | 34,800.00 | 27,742.43 | 1,546 |
| 2021-11-11 | 33,850.00 | 34,200.00 | 33,700.00 | 34,100.00 | 27,184.39 | 4,697 |
| 2021-11-10 | 34,950.00 | 34,950.00 | 34,150.00 | 34,500.00 | 27,503.27 | 6,338 |
| 2021-11-09 | 35,250.00 | 35,500.00 | 34,900.00 | 34,950.00 | 27,862.01 | 2,725 |
| 2021-11-08 | 35,000.00 | 35,250.00 | 34,750.00 | 35,250.00 | 28,101.17 | 3,147 |
| 2021-11-05 | 35,500.00 | 35,800.00 | 35,100.00 | 35,150.00 | 28,021.45 | 8,986 |
| 2021-11-04 | 36,400.00 | 36,400.00 | 35,800.00 | 35,800.00 | 28,539.62 | 1,979 |
| 2021-11-03 | 36,750.00 | 36,750.00 | 36,150.00 | 36,400.00 | 29,017.94 | 1,504 |
| 2021-11-02 | 36,400.00 | 36,600.00 | 36,200.00 | 36,600.00 | 29,177.38 | 6,852 |
| 2021-11-01 | 36,250.00 | 36,450.00 | 35,900.00 | 36,400.00 | 29,017.94 | 3,534 |
| 2021-10-29 | 36,400.00 | 36,650.00 | 36,150.00 | 36,600.00 | 29,177.38 | 2,574 |
| 2021-10-28 | 36,400.00 | 36,750.00 | 36,000.00 | 36,300.00 | 28,938.22 | 20,022 |
| 2021-10-27 | 36,550.00 | 36,600.00 | 36,150.00 | 36,400.00 | 29,017.94 | 3,613 |
| 2021-10-26 | 36,100.00 | 36,600.00 | 36,100.00 | 36,550.00 | 29,137.52 | 3,297 |
| 2021-10-25 | 36,450.00 | 36,450.00 | 36,000.00 | 36,400.00 | 29,017.94 | 1,651 |
| 2021-10-22 | 36,200.00 | 36,500.00 | 35,600.00 | 36,500.00 | 29,097.66 | 9,168 |
| 2021-10-21 | 36,700.00 | 36,700.00 | 35,950.00 | 36,500.00 | 29,097.66 | 3,356 |
| 2021-10-20 | 36,650.00 | 36,700.00 | 36,100.00 | 36,600.00 | 29,177.38 | 9,263 |
← NewerPage 21 of 21 · 1,234 trading days
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.