Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 32,500.00 | 32,800.00 | 31,850.00 | 32,450.00 | 31,312.94 | 2,110 |
| 2025-10-22 | 32,000.00 | 32,500.00 | 31,600.00 | 32,500.00 | 31,361.19 | 1,376 |
| 2025-10-21 | 32,700.00 | 32,700.00 | 31,850.00 | 32,000.00 | 30,878.71 | 3,423 |
| 2025-10-20 | 32,200.00 | 32,600.00 | 31,800.00 | 32,600.00 | 31,457.68 | 2,488 |
| 2025-10-17 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 31,071.70 | 920 |
| 2025-10-16 | 32,100.00 | 32,700.00 | 31,750.00 | 32,400.00 | 31,264.69 | 1,720 |
| 2025-10-15 | 31,950.00 | 32,400.00 | 31,600.00 | 32,250.00 | 31,119.95 | 1,502 |
| 2025-10-14 | 32,500.00 | 32,500.00 | 31,350.00 | 32,000.00 | 30,878.71 | 3,418 |
| 2025-10-13 | 32,400.00 | 34,000.00 | 32,000.00 | 32,300.00 | 31,168.19 | 4,461 |
| 2025-10-10 | 33,500.00 | 33,500.00 | 32,250.00 | 32,800.00 | 31,650.67 | 2,426 |
| 2025-10-06 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 31,747.17 | 4,163 |
| 2025-10-02 | 32,450.00 | 33,000.00 | 32,200.00 | 32,900.00 | 31,747.17 | 4,163 |
| 2025-10-01 | 32,550.00 | 33,200.00 | 32,300.00 | 32,700.00 | 31,554.18 | 4,297 |
| 2025-09-30 | 32,850.00 | 32,900.00 | 32,400.00 | 32,800.00 | 31,650.67 | 3,302 |
| 2025-09-29 | 32,300.00 | 32,800.00 | 32,200.00 | 32,650.00 | 31,505.93 | 2,024 |
| 2025-09-26 | 32,100.00 | 32,400.00 | 31,600.00 | 32,300.00 | 31,168.19 | 3,225 |
| 2025-09-25 | 32,350.00 | 32,350.00 | 31,700.00 | 32,200.00 | 31,071.70 | 2,323 |
| 2025-09-24 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 30,975.20 | 3,220 |
| 2025-09-23 | 32,300.00 | 32,500.00 | 32,100.00 | 32,200.00 | 31,071.70 | 2,106 |
| 2025-09-22 | 32,100.00 | 32,200.00 | 31,800.00 | 32,150.00 | 31,023.45 | 3,183 |
| 2025-09-19 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,878.71 | 0 |
| 2025-09-18 | 31,600.00 | 32,050.00 | 31,600.00 | 32,000.00 | 30,878.71 | 3,043 |
| 2025-09-17 | 32,000.00 | 32,000.00 | 31,300.00 | 31,800.00 | 30,685.71 | 2,415 |
| 2025-09-16 | 32,000.00 | 32,000.00 | 31,350.00 | 31,850.00 | 30,733.96 | 4,720 |
| 2025-09-15 | 31,450.00 | 32,100.00 | 31,000.00 | 31,750.00 | 30,637.47 | 4,355 |
| 2025-09-12 | 31,650.00 | 31,650.00 | 30,800.00 | 31,450.00 | 30,347.98 | 6,824 |
| 2025-09-11 | 30,950.00 | 31,400.00 | 30,750.00 | 31,350.00 | 30,251.48 | 3,875 |
| 2025-09-10 | 30,500.00 | 31,300.00 | 30,450.00 | 31,000.00 | 29,913.75 | 5,839 |
| 2025-09-09 | 30,250.00 | 30,500.00 | 30,100.00 | 30,350.00 | 29,286.52 | 3,010 |
| 2025-09-08 | 30,200.00 | 30,550.00 | 30,050.00 | 30,250.00 | 29,190.03 | 2,435 |
| 2025-09-05 | 30,300.00 | 30,350.00 | 29,950.00 | 30,250.00 | 29,190.03 | 3,270 |
| 2025-09-04 | 30,350.00 | 30,600.00 | 29,950.00 | 30,300.00 | 29,238.27 | 4,375 |
| 2025-09-03 | 30,100.00 | 30,600.00 | 29,900.00 | 30,350.00 | 29,286.52 | 1,310 |
| 2025-09-02 | 30,150.00 | 30,300.00 | 29,850.00 | 30,200.00 | 29,141.78 | 2,158 |
| 2025-09-01 | 30,250.00 | 30,350.00 | 29,800.00 | 30,150.00 | 29,093.53 | 3,256 |
| 2025-08-29 | 30,300.00 | 30,300.00 | 29,800.00 | 30,250.00 | 29,190.03 | 1,999 |
| 2025-08-28 | 30,250.00 | 30,450.00 | 29,800.00 | 30,300.00 | 29,238.27 | 4,156 |
| 2025-08-27 | 30,700.00 | 30,800.00 | 30,050.00 | 30,250.00 | 29,190.03 | 2,139 |
| 2025-08-26 | 30,500.00 | 30,650.00 | 30,150.00 | 30,650.00 | 29,576.01 | 2,721 |
| 2025-08-25 | 30,300.00 | 30,600.00 | 30,050.00 | 30,500.00 | 29,431.27 | 2,475 |
| 2025-08-22 | 30,200.00 | 30,550.00 | 30,050.00 | 30,150.00 | 29,093.53 | 2,910 |
| 2025-08-21 | 30,500.00 | 30,550.00 | 30,100.00 | 30,200.00 | 29,141.78 | 1,789 |
| 2025-08-20 | 30,800.00 | 31,050.00 | 29,900.00 | 30,450.00 | 29,383.02 | 6,110 |
| 2025-08-19 | 31,550.00 | 31,550.00 | 30,700.00 | 30,800.00 | 29,720.75 | 3,849 |
| 2025-08-18 | 32,050.00 | 32,900.00 | 31,550.00 | 31,550.00 | 30,444.47 | 8,158 |
| 2025-08-14 | 31,350.00 | 31,750.00 | 31,150.00 | 31,450.00 | 30,347.98 | 1,682 |
| 2025-08-13 | 32,250.00 | 32,350.00 | 31,650.00 | 31,650.00 | 30,540.97 | 3,749 |
| 2025-08-12 | 32,750.00 | 32,850.00 | 32,000.00 | 32,300.00 | 31,168.19 | 6,009 |
| 2025-08-11 | 32,800.00 | 34,000.00 | 32,300.00 | 32,650.00 | 31,505.93 | 12,458 |
| 2025-08-08 | 32,300.00 | 33,250.00 | 32,100.00 | 32,250.00 | 31,119.95 | 8,135 |
| 2025-08-07 | 32,200.00 | 33,000.00 | 31,700.00 | 32,550.00 | 31,409.43 | 8,937 |
| 2025-08-06 | 32,200.00 | 32,650.00 | 31,350.00 | 31,800.00 | 30,685.71 | 9,450 |
| 2025-08-05 | 31,350.00 | 32,450.00 | 31,350.00 | 32,200.00 | 31,071.70 | 2,414 |
| 2025-08-04 | 31,950.00 | 31,950.00 | 31,100.00 | 31,350.00 | 30,251.48 | 2,388 |
| 2025-08-01 | 32,550.00 | 32,550.00 | 31,400.00 | 31,400.00 | 30,299.73 | 4,874 |
| 2025-07-31 | 32,700.00 | 32,750.00 | 32,200.00 | 32,550.00 | 31,409.43 | 2,902 |
| 2025-07-30 | 32,450.00 | 32,500.00 | 31,800.00 | 32,200.00 | 31,071.70 | 1,385 |
| 2025-07-29 | 32,150.00 | 32,500.00 | 31,600.00 | 32,450.00 | 31,312.94 | 2,513 |
| 2025-07-28 | 32,950.00 | 32,950.00 | 31,750.00 | 32,150.00 | 31,023.45 | 6,022 |
| 2025-07-25 | 32,800.00 | 32,800.00 | 32,050.00 | 32,300.00 | 31,168.19 | 5,329 |
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.