Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 32,950.00 | 33,550.00 | 32,500.00 | 32,700.00 | 31,554.18 | 3,784 |
| 2025-07-23 | 33,100.00 | 33,450.00 | 32,850.00 | 32,950.00 | 31,795.42 | 1,725 |
| 2025-07-22 | 33,600.00 | 33,600.00 | 32,750.00 | 33,100.00 | 31,940.16 | 4,170 |
| 2025-07-21 | 33,400.00 | 33,900.00 | 33,300.00 | 33,500.00 | 32,326.15 | 3,720 |
| 2025-07-18 | 34,150.00 | 34,150.00 | 33,350.00 | 33,500.00 | 32,326.15 | 4,616 |
| 2025-07-17 | 34,750.00 | 34,750.00 | 33,850.00 | 34,150.00 | 32,953.37 | 7,059 |
| 2025-07-16 | 34,300.00 | 34,700.00 | 33,850.00 | 34,450.00 | 33,242.86 | 9,288 |
| 2025-07-15 | 34,200.00 | 34,300.00 | 33,500.00 | 34,250.00 | 33,049.87 | 6,383 |
| 2025-07-14 | 33,700.00 | 34,050.00 | 33,500.00 | 33,950.00 | 32,760.38 | 4,112 |
| 2025-07-11 | 33,750.00 | 33,900.00 | 33,450.00 | 33,850.00 | 32,663.88 | 4,716 |
| 2025-07-10 | 33,650.00 | 34,000.00 | 33,550.00 | 33,850.00 | 32,663.88 | 4,650 |
| 2025-07-09 | 33,400.00 | 33,650.00 | 32,900.00 | 33,650.00 | 32,470.89 | 5,502 |
| 2025-07-08 | 33,000.00 | 33,200.00 | 32,650.00 | 33,100.00 | 31,940.16 | 7,164 |
| 2025-07-07 | 32,950.00 | 32,950.00 | 32,550.00 | 32,600.00 | 31,457.68 | 991 |
| 2025-07-04 | 33,400.00 | 33,600.00 | 32,650.00 | 32,950.00 | 31,795.42 | 4,783 |
| 2025-07-03 | 32,950.00 | 33,300.00 | 32,550.00 | 33,100.00 | 31,940.16 | 5,653 |
| 2025-07-02 | 33,200.00 | 33,200.00 | 32,400.00 | 33,000.00 | 31,843.67 | 2,454 |
| 2025-07-01 | 31,600.00 | 33,000.00 | 31,600.00 | 32,900.00 | 31,747.17 | 8,452 |
| 2025-06-30 | 31,850.00 | 32,750.00 | 31,500.00 | 31,900.00 | 30,782.21 | 4,914 |
| 2025-06-27 | 32,250.00 | 32,250.00 | 31,300.00 | 31,850.00 | 30,733.96 | 6,676 |
| 2025-06-26 | 32,850.00 | 32,850.00 | 31,750.00 | 32,250.00 | 31,119.95 | 5,736 |
| 2025-06-25 | 32,850.00 | 33,150.00 | 32,300.00 | 32,750.00 | 31,602.43 | 2,926 |
| 2025-06-24 | 32,800.00 | 33,050.00 | 32,250.00 | 32,800.00 | 31,650.67 | 3,670 |
| 2025-06-23 | 32,500.00 | 32,550.00 | 32,050.00 | 32,100.00 | 30,975.20 | 7,787 |
| 2025-06-20 | 33,000.00 | 33,200.00 | 32,450.00 | 32,550.00 | 31,409.43 | 2,148 |
| 2025-06-19 | 33,200.00 | 33,200.00 | 32,300.00 | 33,000.00 | 31,843.67 | 4,147 |
| 2025-06-18 | 32,750.00 | 33,050.00 | 32,550.00 | 32,850.00 | 31,698.92 | 4,309 |
| 2025-06-17 | 32,900.00 | 33,000.00 | 32,400.00 | 32,750.00 | 31,602.43 | 8,298 |
| 2025-06-16 | 32,500.00 | 33,350.00 | 32,500.00 | 32,750.00 | 31,602.43 | 2,956 |
| 2025-06-13 | 32,750.00 | 32,750.00 | 32,200.00 | 32,500.00 | 31,361.19 | 5,774 |
| 2025-06-12 | 32,500.00 | 33,150.00 | 32,150.00 | 32,750.00 | 31,602.43 | 3,637 |
| 2025-06-11 | 32,750.00 | 32,750.00 | 32,100.00 | 32,450.00 | 31,312.94 | 7,821 |
| 2025-06-10 | 33,000.00 | 33,000.00 | 32,200.00 | 32,750.00 | 31,602.43 | 4,599 |
| 2025-06-09 | 31,650.00 | 33,000.00 | 31,650.00 | 32,850.00 | 31,698.92 | 11,475 |
| 2025-06-05 | 31,850.00 | 32,100.00 | 31,500.00 | 31,650.00 | 30,540.97 | 4,723 |
| 2025-06-04 | 32,000.00 | 32,150.00 | 31,200.00 | 31,900.00 | 30,782.21 | 7,651 |
| 2025-06-02 | 31,500.00 | 31,900.00 | 31,500.00 | 31,500.00 | 30,396.23 | 3,204 |
| 2025-05-30 | 31,200.00 | 31,950.00 | 31,050.00 | 31,500.00 | 30,396.23 | 5,799 |
| 2025-05-29 | 31,300.00 | 31,450.00 | 30,850.00 | 31,450.00 | 30,347.98 | 4,170 |
| 2025-05-28 | 31,050.00 | 31,300.00 | 30,600.00 | 30,850.00 | 29,769.00 | 3,161 |
| 2025-05-27 | 31,050.00 | 31,500.00 | 30,850.00 | 30,850.00 | 29,769.00 | 8,613 |
| 2025-05-26 | 29,800.00 | 31,650.00 | 29,800.00 | 30,950.00 | 29,865.50 | 10,733 |
| 2025-05-23 | 29,550.00 | 30,150.00 | 29,450.00 | 30,000.00 | 28,948.79 | 3,324 |
| 2025-05-22 | 29,550.00 | 29,700.00 | 29,250.00 | 29,700.00 | 28,659.30 | 1,585 |
| 2025-05-21 | 29,800.00 | 29,800.00 | 29,200.00 | 29,700.00 | 28,659.30 | 1,187 |
| 2025-05-20 | 29,500.00 | 29,750.00 | 29,000.00 | 29,400.00 | 28,369.81 | 893 |
| 2025-05-19 | 29,400.00 | 29,500.00 | 28,650.00 | 29,050.00 | 28,032.08 | 3,232 |
| 2025-05-16 | 29,700.00 | 30,000.00 | 29,300.00 | 29,350.00 | 28,321.56 | 2,804 |
| 2025-05-15 | 30,150.00 | 30,250.00 | 29,550.00 | 29,700.00 | 28,659.30 | 1,514 |
| 2025-05-14 | 29,800.00 | 30,200.00 | 29,500.00 | 30,150.00 | 29,093.53 | 4,361 |
| 2025-05-13 | 29,500.00 | 29,800.00 | 29,450.00 | 29,650.00 | 28,611.05 | 2,621 |
| 2025-05-12 | 29,200.00 | 29,600.00 | 29,100.00 | 29,500.00 | 28,466.31 | 4,187 |
| 2025-05-09 | 29,000.00 | 29,550.00 | 28,750.00 | 29,200.00 | 28,176.82 | 4,565 |
| 2025-05-08 | 29,850.00 | 29,850.00 | 28,950.00 | 29,000.00 | 27,983.83 | 3,160 |
| 2025-05-07 | 29,000.00 | 29,950.00 | 28,900.00 | 29,600.00 | 28,562.80 | 4,392 |
| 2025-05-02 | 29,000.00 | 29,200.00 | 29,000.00 | 29,000.00 | 27,983.83 | 1,429 |
| 2025-04-30 | 29,150.00 | 29,400.00 | 28,950.00 | 29,000.00 | 27,983.83 | 1,986 |
| 2025-04-29 | 28,750.00 | 29,300.00 | 28,500.00 | 29,000.00 | 27,983.83 | 2,254 |
| 2025-04-28 | 29,200.00 | 29,200.00 | 28,550.00 | 28,700.00 | 27,694.34 | 2,288 |
| 2025-04-25 | 29,550.00 | 29,550.00 | 28,700.00 | 28,900.00 | 27,887.33 | 1,766 |
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.