Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,750.00 | 26,800.00 | 26,500.00 | 26,700.00 | 25,764.42 | 9,813 |
| 2025-01-22 | 27,150.00 | 27,150.00 | 26,700.00 | 26,750.00 | 25,812.67 | 4,496 |
| 2025-01-21 | 27,400.00 | 27,400.00 | 26,600.00 | 26,800.00 | 25,860.92 | 824 |
| 2025-01-20 | 27,500.00 | 27,500.00 | 26,700.00 | 26,750.00 | 25,812.67 | 2,166 |
| 2025-01-17 | 27,000.00 | 27,500.00 | 26,800.00 | 27,500.00 | 26,536.39 | 939 |
| 2025-01-16 | 27,100.00 | 27,100.00 | 26,950.00 | 27,000.00 | 26,053.91 | 1,050 |
| 2025-01-15 | 27,100.00 | 27,750.00 | 26,900.00 | 27,100.00 | 26,150.40 | 4,743 |
| 2025-01-14 | 26,950.00 | 27,400.00 | 26,950.00 | 27,300.00 | 26,343.40 | 2,032 |
| 2025-01-13 | 27,250.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,005.66 | 468 |
| 2025-01-10 | 27,300.00 | 27,350.00 | 26,800.00 | 27,300.00 | 26,343.40 | 1,890 |
| 2025-01-09 | 27,450.00 | 27,450.00 | 27,000.00 | 27,300.00 | 26,343.40 | 1,761 |
| 2025-01-08 | 27,350.00 | 27,450.00 | 27,100.00 | 27,450.00 | 26,488.14 | 2,852 |
| 2025-01-07 | 27,000.00 | 27,300.00 | 26,850.00 | 27,200.00 | 26,246.90 | 2,918 |
| 2025-01-06 | 27,000.00 | 27,500.00 | 26,900.00 | 27,100.00 | 26,150.40 | 4,219 |
| 2025-01-03 | 26,800.00 | 27,250.00 | 26,800.00 | 27,200.00 | 26,246.90 | 3,985 |
| 2025-01-02 | 26,050.00 | 26,850.00 | 26,050.00 | 26,800.00 | 25,860.92 | 5,910 |
| 2024-12-30 | 26,000.00 | 26,450.00 | 25,500.00 | 26,450.00 | 25,523.18 | 6,979 |
| 2024-12-27 | 25,700.00 | 26,200.00 | 25,700.00 | 26,000.00 | 25,088.95 | 5,128 |
| 2024-12-26 | 27,050.00 | 27,250.00 | 26,800.00 | 26,900.00 | 24,944.20 | 4,103 |
| 2024-12-24 | 27,350.00 | 27,350.00 | 27,000.00 | 27,050.00 | 25,083.30 | 1,764 |
| 2024-12-23 | 26,700.00 | 27,200.00 | 26,700.00 | 27,000.00 | 25,036.93 | 4,619 |
| 2024-12-20 | 27,150.00 | 27,300.00 | 26,700.00 | 26,700.00 | 24,758.75 | 19,316 |
| 2024-12-19 | 27,150.00 | 27,200.00 | 26,700.00 | 26,900.00 | 24,944.20 | 5,260 |
| 2024-12-18 | 26,700.00 | 27,150.00 | 26,700.00 | 27,100.00 | 25,129.66 | 3,440 |
| 2024-12-17 | 26,550.00 | 27,500.00 | 26,550.00 | 26,650.00 | 24,712.38 | 4,852 |
| 2024-12-16 | 26,300.00 | 26,900.00 | 26,250.00 | 26,700.00 | 24,758.75 | 6,322 |
| 2024-12-13 | 26,000.00 | 26,400.00 | 25,900.00 | 26,250.00 | 24,341.46 | 5,847 |
| 2024-12-12 | 27,000.00 | 27,600.00 | 25,500.00 | 26,000.00 | 24,109.64 | 69,066 |
| 2024-12-11 | 26,150.00 | 27,150.00 | 26,150.00 | 27,000.00 | 25,036.93 | 15,541 |
| 2024-12-10 | 25,650.00 | 26,850.00 | 25,650.00 | 26,100.00 | 24,202.37 | 11,313 |
| 2024-12-09 | 25,650.00 | 27,150.00 | 25,550.00 | 25,650.00 | 23,785.09 | 30,818 |
| 2024-12-06 | 25,650.00 | 27,100.00 | 25,600.00 | 26,150.00 | 24,248.73 | 24,496 |
| 2024-12-05 | 26,350.00 | 26,550.00 | 25,600.00 | 25,650.00 | 23,785.09 | 27,058 |
| 2024-12-04 | 27,300.00 | 28,750.00 | 26,600.00 | 27,100.00 | 25,129.66 | 150,242 |
| 2024-12-03 | 25,800.00 | 26,250.00 | 25,800.00 | 26,250.00 | 24,341.46 | 4,674 |
| 2024-12-02 | 26,300.00 | 26,350.00 | 25,650.00 | 25,950.00 | 24,063.28 | 4,617 |
| 2024-11-29 | 26,650.00 | 26,650.00 | 26,000.00 | 26,100.00 | 24,202.37 | 3,825 |
| 2024-11-28 | 26,600.00 | 26,700.00 | 26,350.00 | 26,650.00 | 24,712.38 | 465 |
| 2024-11-27 | 26,550.00 | 26,750.00 | 26,250.00 | 26,600.00 | 24,666.02 | 6,057 |
| 2024-11-26 | 26,450.00 | 26,950.00 | 26,350.00 | 26,600.00 | 24,666.02 | 2,562 |
| 2024-11-25 | 26,100.00 | 26,950.00 | 26,100.00 | 26,750.00 | 24,805.11 | 5,014 |
| 2024-11-22 | 26,400.00 | 26,600.00 | 26,200.00 | 26,300.00 | 24,387.83 | 2,078 |
| 2024-11-21 | 26,300.00 | 26,400.00 | 26,050.00 | 26,400.00 | 24,480.56 | 2,801 |
| 2024-11-20 | 26,450.00 | 26,450.00 | 26,100.00 | 26,350.00 | 24,434.19 | 1,587 |
| 2024-11-19 | 26,150.00 | 26,450.00 | 26,100.00 | 26,300.00 | 24,387.83 | 2,503 |
| 2024-11-18 | 26,150.00 | 26,450.00 | 26,000.00 | 26,200.00 | 24,295.10 | 5,266 |
| 2024-11-15 | 25,600.00 | 26,950.00 | 25,600.00 | 26,450.00 | 24,526.92 | 12,693 |
| 2024-11-14 | 25,600.00 | 26,150.00 | 25,600.00 | 25,750.00 | 23,877.82 | 3,186 |
| 2024-11-13 | 26,050.00 | 26,550.00 | 25,650.00 | 25,700.00 | 23,831.45 | 11,751 |
| 2024-11-12 | 27,000.00 | 27,350.00 | 26,250.00 | 26,250.00 | 24,341.46 | 9,179 |
| 2024-11-11 | 27,750.00 | 27,750.00 | 27,100.00 | 27,200.00 | 25,222.39 | 4,724 |
| 2024-11-08 | 27,500.00 | 27,800.00 | 27,350.00 | 27,750.00 | 25,732.40 | 2,949 |
| 2024-11-07 | 27,100.00 | 27,600.00 | 27,050.00 | 27,500.00 | 25,500.58 | 5,226 |
| 2024-11-06 | 27,300.00 | 27,500.00 | 27,000.00 | 27,000.00 | 25,036.93 | 5,409 |
| 2024-11-05 | 27,250.00 | 27,350.00 | 26,950.00 | 27,300.00 | 25,315.12 | 4,456 |
| 2024-11-04 | 27,450.00 | 27,450.00 | 26,900.00 | 27,250.00 | 25,268.76 | 2,044 |
| 2024-11-01 | 27,200.00 | 27,350.00 | 26,950.00 | 27,200.00 | 25,222.39 | 3,215 |
| 2024-10-31 | 27,000.00 | 27,850.00 | 26,950.00 | 27,050.00 | 25,083.30 | 2,867 |
| 2024-10-30 | 26,550.00 | 27,300.00 | 26,550.00 | 27,150.00 | 25,176.03 | 1,914 |
| 2024-10-29 | 26,450.00 | 26,750.00 | 26,450.00 | 26,700.00 | 24,758.75 | 3,779 |
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.