Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 37,350.00 | 37,700.00 | 36,050.00 | 37,350.00 | 37,350.00 | 4,338 |
| 2026-04-17 | 37,200.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 3,597 |
| 2026-04-16 | 36,400.00 | 37,600.00 | 36,250.00 | 37,200.00 | 37,200.00 | 8,968 |
| 2026-04-15 | 36,650.00 | 36,800.00 | 36,300.00 | 36,400.00 | 36,400.00 | 3,839 |
| 2026-04-14 | 36,050.00 | 37,750.00 | 35,700.00 | 36,400.00 | 36,400.00 | 6,669 |
| 2026-04-13 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 3,476 |
| 2026-04-10 | 35,800.00 | 36,300.00 | 35,500.00 | 36,200.00 | 36,200.00 | 8,953 |
| 2026-04-09 | 35,800.00 | 36,000.00 | 35,500.00 | 35,750.00 | 35,750.00 | 6,503 |
| 2026-04-08 | 35,900.00 | 36,400.00 | 35,550.00 | 36,150.00 | 36,150.00 | 6,893 |
| 2026-04-07 | 35,800.00 | 35,800.00 | 34,550.00 | 35,350.00 | 35,350.00 | 6,833 |
| 2026-04-06 | 35,700.00 | 35,800.00 | 35,150.00 | 35,700.00 | 35,700.00 | 6,468 |
| 2026-04-03 | 35,800.00 | 35,900.00 | 35,250.00 | 35,700.00 | 35,700.00 | 7,159 |
| 2026-04-02 | 36,450.00 | 36,900.00 | 34,750.00 | 35,200.00 | 35,200.00 | 10,149 |
| 2026-04-01 | 36,000.00 | 36,600.00 | 35,950.00 | 36,450.00 | 36,450.00 | 9,209 |
| 2026-03-31 | 36,200.00 | 36,300.00 | 35,300.00 | 35,800.00 | 35,800.00 | 9,137 |
| 2026-03-30 | 36,250.00 | 36,450.00 | 35,400.00 | 36,350.00 | 36,350.00 | 5,380 |
| 2026-03-27 | 36,500.00 | 36,850.00 | 36,000.00 | 36,850.00 | 36,850.00 | 5,394 |
| 2026-03-26 | 38,250.00 | 38,300.00 | 36,950.00 | 37,100.00 | 37,100.00 | 2,864 |
| 2026-03-25 | 38,200.00 | 38,500.00 | 38,050.00 | 38,300.00 | 38,300.00 | 3,945 |
| 2026-03-24 | 37,300.00 | 38,350.00 | 36,950.00 | 38,250.00 | 38,250.00 | 5,821 |
| 2026-03-23 | 37,700.00 | 38,050.00 | 36,800.00 | 37,100.00 | 37,100.00 | 10,673 |
| 2026-03-20 | 37,600.00 | 38,500.00 | 37,600.00 | 38,300.00 | 38,300.00 | 9,121 |
| 2026-03-19 | 38,200.00 | 38,500.00 | 37,400.00 | 37,550.00 | 37,550.00 | 7,741 |
| 2026-03-18 | 36,800.00 | 38,250.00 | 36,700.00 | 38,250.00 | 38,250.00 | 12,906 |
| 2026-03-17 | 37,000.00 | 37,000.00 | 36,050.00 | 36,800.00 | 36,800.00 | 5,207 |
| 2026-03-16 | 36,950.00 | 36,950.00 | 36,150.00 | 36,700.00 | 36,700.00 | 5,121 |
| 2026-03-13 | 36,950.00 | 37,350.00 | 36,500.00 | 37,250.00 | 37,250.00 | 4,931 |
| 2026-03-12 | 37,300.00 | 37,700.00 | 36,650.00 | 37,600.00 | 37,600.00 | 4,921 |
| 2026-03-11 | 37,100.00 | 37,450.00 | 36,500.00 | 37,000.00 | 37,000.00 | 6,898 |
| 2026-03-10 | 36,450.00 | 36,750.00 | 35,650.00 | 36,500.00 | 36,500.00 | 4,065 |
| 2026-03-09 | 36,700.00 | 36,700.00 | 34,600.00 | 36,000.00 | 36,000.00 | 3,540 |
| 2026-03-06 | 36,950.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,900.00 | 6,529 |
| 2026-03-05 | 36,000.00 | 37,700.00 | 36,000.00 | 37,200.00 | 37,200.00 | 10,564 |
| 2026-03-04 | 37,700.00 | 38,800.00 | 34,250.00 | 35,000.00 | 35,000.00 | 20,643 |
| 2026-03-03 | 38,900.00 | 39,600.00 | 38,700.00 | 38,850.00 | 38,850.00 | 20,334 |
| 2026-02-27 | 40,100.00 | 40,350.00 | 38,950.00 | 39,950.00 | 39,950.00 | 12,269 |
| 2026-02-26 | 42,000.00 | 42,000.00 | 40,050.00 | 40,150.00 | 40,150.00 | 28,004 |
| 2026-02-25 | 42,600.00 | 42,950.00 | 41,900.00 | 42,400.00 | 42,400.00 | 14,212 |
| 2026-02-24 | 42,950.00 | 43,000.00 | 42,100.00 | 42,600.00 | 42,600.00 | 15,965 |
| 2026-02-23 | 44,750.00 | 44,750.00 | 42,800.00 | 43,250.00 | 43,250.00 | 21,105 |
| 2026-02-20 | 43,700.00 | 44,850.00 | 43,700.00 | 44,300.00 | 44,300.00 | 12,304 |
| 2026-02-19 | 42,650.00 | 44,000.00 | 42,250.00 | 43,700.00 | 43,700.00 | 16,834 |
| 2026-02-13 | 42,800.00 | 42,800.00 | 42,350.00 | 42,650.00 | 42,650.00 | 8,425 |
| 2026-02-12 | 42,500.00 | 42,900.00 | 42,100.00 | 42,750.00 | 42,750.00 | 9,255 |
| 2026-02-11 | 41,450.00 | 42,600.00 | 41,150.00 | 42,450.00 | 42,450.00 | 14,125 |
| 2026-02-10 | 41,150.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | 8,642 |
| 2026-02-09 | 41,200.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | 8,201 |
| 2026-02-06 | 40,700.00 | 41,300.00 | 38,950.00 | 41,150.00 | 41,150.00 | 16,043 |
| 2026-02-05 | 42,000.00 | 42,750.00 | 40,650.00 | 41,150.00 | 41,150.00 | 14,603 |
| 2026-02-04 | 40,100.00 | 42,300.00 | 40,050.00 | 42,000.00 | 42,000.00 | 11,871 |
| 2026-02-03 | 39,250.00 | 41,400.00 | 38,650.00 | 40,750.00 | 40,750.00 | 25,625 |
| 2026-02-02 | 39,650.00 | 39,650.00 | 38,150.00 | 38,600.00 | 38,600.00 | 16,301 |
| 2026-01-30 | 40,700.00 | 40,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | 28,162 |
| 2026-01-29 | 41,200.00 | 41,800.00 | 40,450.00 | 41,000.00 | 41,000.00 | 17,930 |
| 2026-01-28 | 41,500.00 | 43,200.00 | 41,000.00 | 41,900.00 | 41,900.00 | 24,770 |
| 2026-01-27 | 41,400.00 | 42,100.00 | 39,850.00 | 41,500.00 | 41,500.00 | 22,212 |
| 2026-01-26 | 39,000.00 | 41,700.00 | 38,700.00 | 41,000.00 | 41,000.00 | 37,080 |
| 2026-01-23 | 39,300.00 | 39,950.00 | 38,650.00 | 39,100.00 | 39,100.00 | 30,977 |
| 2026-01-22 | 39,350.00 | 42,300.00 | 38,950.00 | 39,300.00 | 39,300.00 | 97,768 |
| 2026-01-21 | 39,750.00 | 39,750.00 | 38,800.00 | 39,250.00 | 39,250.00 | 17,887 |
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.