Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29,150.00 | 29,150.00 | 28,800.00 | 29,000.00 | 27,983.83 | 1,450 |
| 2025-04-23 | 29,200.00 | 29,200.00 | 28,350.00 | 29,000.00 | 27,983.83 | 3,427 |
| 2025-04-22 | 28,900.00 | 29,650.00 | 28,900.00 | 29,200.00 | 28,176.82 | 3,077 |
| 2025-04-21 | 29,150.00 | 29,650.00 | 28,950.00 | 29,500.00 | 28,466.31 | 3,472 |
| 2025-04-18 | 29,050.00 | 29,300.00 | 28,700.00 | 29,150.00 | 28,128.57 | 3,507 |
| 2025-04-17 | 28,500.00 | 29,000.00 | 28,150.00 | 29,000.00 | 27,983.83 | 3,894 |
| 2025-04-16 | 28,500.00 | 28,500.00 | 28,050.00 | 28,100.00 | 27,115.36 | 996 |
| 2025-04-15 | 28,250.00 | 28,500.00 | 27,850.00 | 28,400.00 | 27,404.85 | 1,860 |
| 2025-04-14 | 27,500.00 | 28,050.00 | 27,450.00 | 28,000.00 | 27,018.87 | 2,093 |
| 2025-04-11 | 27,450.00 | 27,700.00 | 27,300.00 | 27,450.00 | 26,488.14 | 2,448 |
| 2025-04-10 | 26,800.00 | 27,600.00 | 26,800.00 | 27,600.00 | 26,632.88 | 2,809 |
| 2025-04-09 | 26,500.00 | 26,900.00 | 26,300.00 | 26,600.00 | 25,667.92 | 2,586 |
| 2025-04-08 | 26,650.00 | 27,100.00 | 26,550.00 | 26,800.00 | 25,860.92 | 3,291 |
| 2025-04-07 | 27,000.00 | 27,550.00 | 26,500.00 | 26,500.00 | 25,571.43 | 3,885 |
| 2025-04-04 | 27,450.00 | 28,250.00 | 26,950.00 | 27,600.00 | 26,632.88 | 5,273 |
| 2025-04-03 | 27,550.00 | 28,100.00 | 27,200.00 | 27,400.00 | 26,439.89 | 2,125 |
| 2025-04-02 | 27,600.00 | 28,300.00 | 27,450.00 | 28,200.00 | 27,211.86 | 7,000 |
| 2025-04-01 | 26,600.00 | 27,850.00 | 26,600.00 | 27,650.00 | 26,681.13 | 6,971 |
| 2025-03-31 | 27,000.00 | 27,200.00 | 26,600.00 | 26,600.00 | 25,667.92 | 3,949 |
| 2025-03-28 | 28,100.00 | 28,100.00 | 27,000.00 | 27,250.00 | 26,295.15 | 3,639 |
| 2025-03-27 | 27,250.00 | 28,050.00 | 27,250.00 | 27,650.00 | 26,681.13 | 5,543 |
| 2025-03-26 | 27,250.00 | 27,500.00 | 27,050.00 | 27,250.00 | 26,295.15 | 1,529 |
| 2025-03-25 | 27,000.00 | 27,350.00 | 26,850.00 | 27,000.00 | 26,053.91 | 3,149 |
| 2025-03-24 | 27,250.00 | 27,450.00 | 26,700.00 | 27,000.00 | 26,053.91 | 5,485 |
| 2025-03-21 | 27,700.00 | 27,900.00 | 27,150.00 | 27,250.00 | 26,295.15 | 7,182 |
| 2025-03-20 | 28,100.00 | 28,100.00 | 27,700.00 | 27,900.00 | 26,922.37 | 3,013 |
| 2025-03-19 | 28,050.00 | 28,250.00 | 27,900.00 | 28,000.00 | 27,018.87 | 2,489 |
| 2025-03-18 | 28,250.00 | 28,450.00 | 27,950.00 | 28,000.00 | 27,018.87 | 9,632 |
| 2025-03-17 | 28,450.00 | 28,950.00 | 28,150.00 | 28,450.00 | 27,453.10 | 3,507 |
| 2025-03-14 | 28,350.00 | 28,550.00 | 28,100.00 | 28,300.00 | 27,308.36 | 3,032 |
| 2025-03-13 | 28,500.00 | 28,650.00 | 28,250.00 | 28,350.00 | 27,356.60 | 1,434 |
| 2025-03-12 | 28,350.00 | 28,750.00 | 28,250.00 | 28,400.00 | 27,404.85 | 770 |
| 2025-03-11 | 28,350.00 | 28,600.00 | 27,950.00 | 28,450.00 | 27,453.10 | 1,624 |
| 2025-03-10 | 28,550.00 | 29,000.00 | 28,400.00 | 28,650.00 | 27,646.09 | 2,768 |
| 2025-03-07 | 29,250.00 | 29,250.00 | 28,400.00 | 28,500.00 | 27,501.35 | 6,658 |
| 2025-03-06 | 29,000.00 | 29,250.00 | 28,650.00 | 28,750.00 | 27,742.59 | 5,147 |
| 2025-03-05 | 28,650.00 | 29,050.00 | 28,450.00 | 28,750.00 | 27,742.59 | 7,775 |
| 2025-03-04 | 28,400.00 | 29,300.00 | 28,250.00 | 28,900.00 | 27,887.33 | 6,398 |
| 2025-02-28 | 29,750.00 | 29,750.00 | 28,800.00 | 29,000.00 | 27,983.83 | 9,122 |
| 2025-02-27 | 29,800.00 | 30,700.00 | 29,300.00 | 29,850.00 | 28,804.04 | 38,697 |
| 2025-02-26 | 28,700.00 | 31,550.00 | 28,550.00 | 29,250.00 | 28,225.07 | 74,368 |
| 2025-02-25 | 29,700.00 | 29,700.00 | 28,650.00 | 28,700.00 | 27,694.34 | 11,469 |
| 2025-02-24 | 30,250.00 | 30,300.00 | 29,550.00 | 30,000.00 | 28,948.79 | 6,653 |
| 2025-02-21 | 29,800.00 | 30,900.00 | 29,800.00 | 30,350.00 | 29,286.52 | 9,281 |
| 2025-02-20 | 30,050.00 | 30,050.00 | 29,500.00 | 30,000.00 | 28,948.79 | 3,223 |
| 2025-02-19 | 30,100.00 | 30,550.00 | 29,800.00 | 30,300.00 | 29,238.27 | 8,543 |
| 2025-02-18 | 28,850.00 | 30,100.00 | 28,700.00 | 30,100.00 | 29,045.28 | 20,570 |
| 2025-02-17 | 28,700.00 | 29,200.00 | 28,600.00 | 28,900.00 | 27,887.33 | 10,997 |
| 2025-02-14 | 28,600.00 | 29,150.00 | 28,050.00 | 28,750.00 | 27,742.59 | 8,830 |
| 2025-02-13 | 27,400.00 | 28,550.00 | 27,150.00 | 28,550.00 | 27,549.60 | 14,823 |
| 2025-02-12 | 26,950.00 | 27,550.00 | 26,700.00 | 27,450.00 | 26,488.14 | 12,541 |
| 2025-02-11 | 26,650.00 | 26,900.00 | 26,550.00 | 26,700.00 | 25,764.42 | 1,224 |
| 2025-02-10 | 27,000.00 | 27,000.00 | 26,600.00 | 26,800.00 | 25,860.92 | 1,027 |
| 2025-02-07 | 27,000.00 | 27,050.00 | 26,850.00 | 27,000.00 | 26,053.91 | 335 |
| 2025-02-06 | 26,850.00 | 27,100.00 | 26,850.00 | 27,000.00 | 26,053.91 | 1,493 |
| 2025-02-05 | 26,650.00 | 27,100.00 | 26,250.00 | 26,850.00 | 25,909.16 | 1,321 |
| 2025-02-04 | 26,150.00 | 26,500.00 | 26,100.00 | 26,500.00 | 25,571.43 | 1,594 |
| 2025-02-03 | 26,500.00 | 26,500.00 | 26,100.00 | 26,150.00 | 25,233.69 | 4,467 |
| 2025-01-31 | 26,400.00 | 26,700.00 | 26,350.00 | 26,550.00 | 25,619.68 | 960 |
| 2025-01-24 | 26,650.00 | 26,800.00 | 26,650.00 | 26,750.00 | 25,812.67 | 2,293 |
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.