Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26,800.00 | 27,050.00 | 26,550.00 | 26,600.00 | 24,666.02 | 7,756 |
| 2024-10-25 | 27,050.00 | 27,250.00 | 26,400.00 | 26,450.00 | 24,526.92 | 19,426 |
| 2024-10-24 | 27,200.00 | 27,500.00 | 27,000.00 | 27,000.00 | 25,036.93 | 5,797 |
| 2024-10-23 | 27,300.00 | 27,550.00 | 27,250.00 | 27,350.00 | 25,361.49 | 4,832 |
| 2024-10-22 | 27,600.00 | 27,700.00 | 27,150.00 | 27,350.00 | 25,361.49 | 6,604 |
| 2024-10-21 | 27,600.00 | 27,700.00 | 27,250.00 | 27,600.00 | 25,593.31 | 8,659 |
| 2024-10-18 | 28,000.00 | 28,000.00 | 27,500.00 | 27,600.00 | 25,593.31 | 14,115 |
| 2024-10-17 | 27,850.00 | 28,800.00 | 27,850.00 | 28,000.00 | 25,964.23 | 7,619 |
| 2024-10-16 | 28,100.00 | 28,100.00 | 27,800.00 | 27,950.00 | 25,917.86 | 6,622 |
| 2024-10-15 | 28,000.00 | 28,200.00 | 27,900.00 | 27,950.00 | 25,917.86 | 5,641 |
| 2024-10-14 | 28,500.00 | 28,500.00 | 27,900.00 | 28,000.00 | 25,964.23 | 11,731 |
| 2024-10-11 | 28,650.00 | 28,850.00 | 28,350.00 | 28,400.00 | 26,335.15 | 9,103 |
| 2024-10-10 | 28,800.00 | 29,200.00 | 28,450.00 | 28,550.00 | 26,474.24 | 13,823 |
| 2024-10-08 | 28,950.00 | 29,350.00 | 28,800.00 | 28,900.00 | 26,798.79 | 6,740 |
| 2024-10-07 | 28,700.00 | 29,150.00 | 28,500.00 | 29,000.00 | 26,891.52 | 13,806 |
| 2024-10-04 | 28,550.00 | 29,200.00 | 28,400.00 | 28,750.00 | 26,659.70 | 13,631 |
| 2024-10-02 | 29,200.00 | 29,200.00 | 28,500.00 | 28,850.00 | 26,752.43 | 21,824 |
| 2024-09-30 | 29,250.00 | 29,700.00 | 28,950.00 | 29,200.00 | 27,076.98 | 28,762 |
| 2024-09-27 | 29,500.00 | 30,100.00 | 29,350.00 | 29,450.00 | 27,308.80 | 46,701 |
| 2024-09-26 | 30,250.00 | 30,700.00 | 29,450.00 | 29,650.00 | 27,494.26 | 136,335 |
| 2024-09-25 | 40,200.00 | 41,150.00 | 31,300.00 | 31,350.00 | 29,070.66 | 797,353 |
| 2024-09-24 | 27,750.00 | 36,400.00 | 27,750.00 | 36,400.00 | 33,753.50 | 610,138 |
| 2024-09-23 | 28,200.00 | 28,650.00 | 28,000.00 | 28,000.00 | 25,964.23 | 3,604 |
| 2024-09-20 | 28,350.00 | 28,600.00 | 28,100.00 | 28,450.00 | 26,381.51 | 1,290 |
| 2024-09-19 | 28,100.00 | 28,250.00 | 27,500.00 | 28,150.00 | 26,103.32 | 1,876 |
| 2024-09-13 | 27,800.00 | 28,300.00 | 27,700.00 | 28,100.00 | 26,056.96 | 867 |
| 2024-09-12 | 27,950.00 | 28,100.00 | 27,850.00 | 28,100.00 | 26,056.96 | 470 |
| 2024-09-11 | 28,400.00 | 28,400.00 | 27,450.00 | 27,950.00 | 25,917.86 | 1,899 |
| 2024-09-10 | 27,500.00 | 28,450.00 | 27,500.00 | 28,050.00 | 26,010.59 | 1,660 |
| 2024-09-09 | 27,700.00 | 28,000.00 | 27,600.00 | 27,800.00 | 25,778.77 | 819 |
| 2024-09-06 | 28,350.00 | 28,350.00 | 27,500.00 | 27,900.00 | 25,871.50 | 751 |
| 2024-09-05 | 28,000.00 | 28,450.00 | 27,650.00 | 28,450.00 | 26,381.51 | 2,187 |
| 2024-09-04 | 28,450.00 | 28,500.00 | 27,800.00 | 28,000.00 | 25,964.23 | 2,426 |
| 2024-09-03 | 28,800.00 | 28,850.00 | 28,300.00 | 28,650.00 | 26,566.97 | 701 |
| 2024-09-02 | 28,600.00 | 28,800.00 | 28,100.00 | 28,800.00 | 26,706.06 | 1,365 |
| 2024-08-30 | 28,350.00 | 28,750.00 | 28,350.00 | 28,600.00 | 26,520.60 | 278 |
| 2024-08-29 | 28,300.00 | 28,700.00 | 28,250.00 | 28,500.00 | 26,427.88 | 1,063 |
| 2024-08-28 | 28,750.00 | 28,750.00 | 28,400.00 | 28,400.00 | 26,335.15 | 1,077 |
| 2024-08-27 | 28,800.00 | 28,800.00 | 28,350.00 | 28,450.00 | 26,381.51 | 2,806 |
| 2024-08-26 | 29,000.00 | 29,000.00 | 28,600.00 | 28,800.00 | 26,706.06 | 385 |
| 2024-08-23 | 28,600.00 | 29,050.00 | 28,500.00 | 29,000.00 | 26,891.52 | 766 |
| 2024-08-22 | 28,550.00 | 29,050.00 | 28,400.00 | 28,800.00 | 26,706.06 | 2,014 |
| 2024-08-21 | 28,500.00 | 29,200.00 | 28,400.00 | 28,450.00 | 26,381.51 | 696 |
| 2024-08-20 | 28,400.00 | 28,650.00 | 28,350.00 | 28,550.00 | 26,474.24 | 380 |
| 2024-08-19 | 28,500.00 | 28,900.00 | 28,350.00 | 28,500.00 | 26,427.88 | 1,458 |
| 2024-08-16 | 28,550.00 | 29,050.00 | 28,450.00 | 28,700.00 | 26,613.33 | 2,572 |
| 2024-08-14 | 28,650.00 | 29,000.00 | 28,650.00 | 28,800.00 | 26,706.06 | 1,408 |
| 2024-08-13 | 28,900.00 | 28,900.00 | 28,250.00 | 28,700.00 | 26,613.33 | 1,063 |
| 2024-08-12 | 28,000.00 | 29,000.00 | 28,000.00 | 28,900.00 | 26,798.79 | 3,115 |
| 2024-08-09 | 27,800.00 | 28,300.00 | 27,800.00 | 28,250.00 | 26,196.05 | 5,724 |
| 2024-08-08 | 27,550.00 | 28,150.00 | 27,550.00 | 27,600.00 | 25,593.31 | 715 |
| 2024-08-07 | 27,150.00 | 28,200.00 | 27,150.00 | 27,800.00 | 25,778.77 | 1,982 |
| 2024-08-06 | 27,000.00 | 28,300.00 | 27,000.00 | 27,550.00 | 25,546.95 | 7,016 |
| 2024-08-05 | 29,450.00 | 29,750.00 | 25,300.00 | 27,200.00 | 25,222.39 | 14,025 |
| 2024-08-02 | 29,950.00 | 29,950.00 | 29,400.00 | 29,550.00 | 27,401.53 | 5,110 |
| 2024-08-01 | 29,700.00 | 30,000.00 | 29,650.00 | 30,000.00 | 27,818.82 | 457 |
| 2024-07-31 | 29,600.00 | 29,750.00 | 29,550.00 | 29,700.00 | 27,540.63 | 1,725 |
| 2024-07-30 | 29,950.00 | 30,100.00 | 29,500.00 | 29,650.00 | 27,494.26 | 3,614 |
| 2024-07-29 | 30,000.00 | 30,050.00 | 29,800.00 | 30,000.00 | 27,818.82 | 601 |
| 2024-07-26 | 29,750.00 | 30,000.00 | 29,700.00 | 30,000.00 | 27,818.82 | 1,749 |
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.