Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 40,150.00 | 43,300.00 | 39,500.00 | 39,900.00 | 39,900.00 | 109,353 |
| 2026-01-19 | 37,150.00 | 38,000.00 | 36,850.00 | 37,800.00 | 37,800.00 | 21,097 |
| 2026-01-16 | 36,650.00 | 37,400.00 | 36,500.00 | 36,950.00 | 36,950.00 | 8,282 |
| 2026-01-15 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | 7,913 |
| 2026-01-14 | 36,300.00 | 37,300.00 | 36,000.00 | 36,800.00 | 36,800.00 | 26,479 |
| 2026-01-13 | 36,100.00 | 36,700.00 | 35,850.00 | 36,350.00 | 36,350.00 | 8,073 |
| 2026-01-12 | 36,350.00 | 36,900.00 | 35,950.00 | 36,300.00 | 36,300.00 | 5,829 |
| 2026-01-09 | 36,000.00 | 36,550.00 | 35,150.00 | 36,300.00 | 36,300.00 | 11,648 |
| 2026-01-08 | 36,450.00 | 38,450.00 | 35,600.00 | 36,000.00 | 36,000.00 | 38,966 |
| 2026-01-07 | 36,900.00 | 37,850.00 | 35,500.00 | 36,250.00 | 36,250.00 | 13,130 |
| 2026-01-06 | 36,600.00 | 38,950.00 | 36,050.00 | 36,900.00 | 36,900.00 | 12,179 |
| 2026-01-05 | 37,000.00 | 37,800.00 | 36,700.00 | 36,950.00 | 36,950.00 | 10,974 |
| 2026-01-02 | 37,400.00 | 37,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | 9,423 |
| 2025-12-30 | 36,750.00 | 36,800.00 | 36,000.00 | 36,350.00 | 36,350.00 | 11,904 |
| 2025-12-29 | 37,050.00 | 37,900.00 | 36,150.00 | 36,750.00 | 36,750.00 | 21,843 |
| 2025-12-26 | 37,100.00 | 37,900.00 | 36,600.00 | 37,100.00 | 35,800.00 | 37,184 |
| 2025-12-24 | 36,450.00 | 38,150.00 | 36,100.00 | 37,000.00 | 35,703.50 | 26,850 |
| 2025-12-23 | 37,150.00 | 37,150.00 | 35,650.00 | 35,900.00 | 34,642.05 | 13,393 |
| 2025-12-22 | 36,750.00 | 36,950.00 | 36,450.00 | 36,900.00 | 35,607.01 | 24,591 |
| 2025-12-19 | 36,900.00 | 37,500.00 | 35,700.00 | 36,750.00 | 35,462.26 | 45,083 |
| 2025-12-18 | 36,800.00 | 36,900.00 | 35,750.00 | 36,650.00 | 35,365.77 | 14,578 |
| 2025-12-17 | 37,150.00 | 37,450.00 | 36,500.00 | 36,850.00 | 35,558.76 | 29,579 |
| 2025-12-16 | 38,250.00 | 38,250.00 | 36,600.00 | 37,150.00 | 35,848.25 | 24,444 |
| 2025-12-15 | 37,150.00 | 38,250.00 | 36,900.00 | 38,100.00 | 36,764.96 | 31,557 |
| 2025-12-12 | 36,550.00 | 37,750.00 | 36,550.00 | 37,650.00 | 36,330.73 | 32,390 |
| 2025-12-11 | 36,400.00 | 37,050.00 | 36,050.00 | 36,700.00 | 35,414.02 | 35,497 |
| 2025-12-10 | 36,600.00 | 38,150.00 | 35,700.00 | 36,400.00 | 35,124.53 | 70,923 |
| 2025-12-09 | 35,700.00 | 37,800.00 | 34,900.00 | 36,350.00 | 35,076.28 | 53,722 |
| 2025-12-08 | 36,450.00 | 37,200.00 | 35,450.00 | 36,100.00 | 34,835.04 | 43,640 |
| 2025-12-05 | 38,500.00 | 38,600.00 | 35,450.00 | 35,750.00 | 34,497.30 | 94,443 |
| 2025-12-04 | 33,850.00 | 42,250.00 | 33,600.00 | 37,400.00 | 36,089.49 | 743,765 |
| 2025-12-03 | 35,450.00 | 35,850.00 | 33,450.00 | 34,200.00 | 33,001.62 | 99,262 |
| 2025-12-02 | 32,000.00 | 40,750.00 | 31,850.00 | 35,400.00 | 34,159.57 | 1,003,923 |
| 2025-12-01 | 32,000.00 | 32,100.00 | 31,850.00 | 32,050.00 | 30,926.95 | 3,648 |
| 2025-11-28 | 31,650.00 | 32,050.00 | 31,600.00 | 32,000.00 | 30,878.71 | 2,417 |
| 2025-11-27 | 32,250.00 | 32,250.00 | 31,500.00 | 31,950.00 | 30,830.46 | 1,555 |
| 2025-11-26 | 31,750.00 | 31,950.00 | 31,500.00 | 31,850.00 | 30,733.96 | 2,118 |
| 2025-11-25 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 30,637.47 | 3,896 |
| 2025-11-24 | 32,200.00 | 32,200.00 | 31,650.00 | 31,800.00 | 30,685.71 | 6,210 |
| 2025-11-21 | 32,000.00 | 32,000.00 | 31,250.00 | 31,800.00 | 30,685.71 | 3,393 |
| 2025-11-20 | 31,700.00 | 32,200.00 | 31,600.00 | 31,900.00 | 30,782.21 | 1,171 |
| 2025-11-19 | 32,150.00 | 32,400.00 | 31,700.00 | 32,000.00 | 30,878.71 | 1,998 |
| 2025-11-18 | 31,950.00 | 32,300.00 | 31,650.00 | 32,100.00 | 30,975.20 | 6,041 |
| 2025-11-17 | 31,200.00 | 32,400.00 | 31,200.00 | 31,950.00 | 30,830.46 | 5,441 |
| 2025-11-14 | 31,100.00 | 31,350.00 | 30,800.00 | 31,100.00 | 30,010.24 | 439 |
| 2025-11-13 | 30,900.00 | 31,400.00 | 30,900.00 | 31,100.00 | 30,010.24 | 839 |
| 2025-11-12 | 30,700.00 | 31,200.00 | 30,600.00 | 30,900.00 | 29,817.25 | 2,357 |
| 2025-11-11 | 31,050.00 | 31,250.00 | 30,500.00 | 30,800.00 | 29,720.75 | 1,417 |
| 2025-11-10 | 31,000.00 | 31,400.00 | 31,000.00 | 31,000.00 | 29,913.75 | 1,490 |
| 2025-11-07 | 30,550.00 | 31,000.00 | 30,350.00 | 31,000.00 | 29,913.75 | 9,658 |
| 2025-11-06 | 30,700.00 | 30,700.00 | 30,300.00 | 30,550.00 | 29,479.51 | 407 |
| 2025-11-05 | 30,900.00 | 31,000.00 | 29,900.00 | 30,400.00 | 29,334.77 | 7,892 |
| 2025-11-04 | 31,000.00 | 31,200.00 | 30,600.00 | 30,900.00 | 29,817.25 | 966 |
| 2025-11-03 | 31,200.00 | 31,700.00 | 30,550.00 | 30,950.00 | 29,865.50 | 3,481 |
| 2025-10-31 | 31,750.00 | 31,800.00 | 31,300.00 | 31,300.00 | 30,203.23 | 2,042 |
| 2025-10-30 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 30,685.71 | 4,616 |
| 2025-10-29 | 32,250.00 | 32,750.00 | 31,550.00 | 32,000.00 | 30,878.71 | 3,053 |
| 2025-10-28 | 32,100.00 | 32,250.00 | 31,850.00 | 32,250.00 | 31,119.95 | 1,664 |
| 2025-10-27 | 32,100.00 | 32,500.00 | 32,000.00 | 32,250.00 | 31,119.95 | 2,226 |
| 2025-10-24 | 32,200.00 | 32,350.00 | 31,900.00 | 32,100.00 | 30,975.20 | 962 |
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.