Hwacheon Mac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34,950.00 | 35,950.00 | 34,950.00 | 35,900.00 | 35,900.00 | 3,427 |
| 2026-10-15 | 35,700.00 | 35,700.00 | 34,500.00 | 34,950.00 | 34,950.00 | 7,457 |
| 2026-10-14 | 36,000.00 | 36,450.00 | 35,400.00 | 35,850.00 | 35,850.00 | 3,934 |
| 2026-10-13 | 36,250.00 | 36,400.00 | 35,050.00 | 35,950.00 | 35,950.00 | 9,845 |
| 2026-10-12 | 37,000.00 | 37,200.00 | 35,850.00 | 36,250.00 | 36,250.00 | 4,192 |
| 2026-10-08 | 36,550.00 | 36,900.00 | 36,000.00 | 36,550.00 | 36,550.00 | 2,637 |
| 2026-10-07 | 36,400.00 | 37,350.00 | 36,300.00 | 36,800.00 | 36,800.00 | 3,139 |
| 2026-10-06 | 37,250.00 | 37,450.00 | 36,500.00 | 36,800.00 | 36,800.00 | 7,901 |
| 2026-10-02 | 37,600.00 | 37,600.00 | 36,850.00 | 37,250.00 | 37,250.00 | 1,548 |
| 2026-10-01 | 37,300.00 | 37,500.00 | 36,550.00 | 37,450.00 | 37,450.00 | 3,697 |
| 2026-09-30 | 38,100.00 | 38,100.00 | 36,650.00 | 37,400.00 | 37,400.00 | 4,400 |
| 2026-09-29 | 37,300.00 | 38,500.00 | 36,850.00 | 37,700.00 | 37,700.00 | 4,514 |
| 2026-09-28 | 37,300.00 | 37,850.00 | 37,300.00 | 37,700.00 | 37,700.00 | 3,145 |
| 2026-09-23 | 38,100.00 | 38,200.00 | 37,050.00 | 37,300.00 | 37,300.00 | 6,142 |
| 2026-09-22 | 38,650.00 | 39,350.00 | 37,900.00 | 38,150.00 | 38,150.00 | 5,612 |
| 2026-09-21 | 39,550.00 | 39,550.00 | 38,100.00 | 38,800.00 | 38,800.00 | 6,235 |
| 2026-09-18 | 38,450.00 | 39,950.00 | 38,150.00 | 39,550.00 | 39,550.00 | 16,860 |
| 2026-09-17 | 38,150.00 | 38,500.00 | 37,900.00 | 38,400.00 | 38,400.00 | 7,540 |
| 2026-09-16 | 37,250.00 | 38,600.00 | 37,200.00 | 38,300.00 | 38,300.00 | 16,208 |
| 2026-09-15 | 35,750.00 | 37,700.00 | 35,750.00 | 37,600.00 | 37,600.00 | 17,030 |
| 2026-09-14 | 35,950.00 | 36,450.00 | 35,750.00 | 36,200.00 | 36,200.00 | 2,579 |
| 2026-09-11 | 36,700.00 | 36,700.00 | 35,800.00 | 36,200.00 | 36,200.00 | 5,019 |
| 2026-09-10 | 35,700.00 | 36,700.00 | 35,300.00 | 36,700.00 | 36,700.00 | 9,684 |
| 2026-09-09 | 36,050.00 | 36,300.00 | 35,600.00 | 35,900.00 | 35,900.00 | 4,949 |
| 2026-09-08 | 36,600.00 | 36,900.00 | 36,050.00 | 36,050.00 | 36,050.00 | 5,824 |
| 2026-09-07 | 35,850.00 | 37,400.00 | 35,550.00 | 36,600.00 | 36,600.00 | 14,320 |
| 2026-09-04 | 35,850.00 | 36,050.00 | 35,100.00 | 35,650.00 | 35,650.00 | 8,803 |
| 2026-09-03 | 35,700.00 | 36,550.00 | 34,550.00 | 35,400.00 | 35,400.00 | 28,805 |
| 2026-09-02 | 35,300.00 | 35,950.00 | 33,000.00 | 35,700.00 | 35,700.00 | 28,231 |
| 2026-09-01 | 36,450.00 | 36,450.00 | 35,250.00 | 35,700.00 | 35,700.00 | 9,310 |
| 2026-08-31 | 37,000.00 | 37,000.00 | 35,350.00 | 36,400.00 | 36,400.00 | 9,225 |
| 2026-08-28 | 36,050.00 | 36,400.00 | 35,300.00 | 36,000.00 | 36,000.00 | 14,482 |
| 2026-08-27 | 35,950.00 | 36,800.00 | 35,500.00 | 35,850.00 | 35,850.00 | 8,863 |
| 2026-08-26 | 36,250.00 | 36,600.00 | 35,650.00 | 36,250.00 | 36,250.00 | 12,339 |
| 2026-08-25 | 36,450.00 | 36,700.00 | 35,550.00 | 36,600.00 | 36,600.00 | 8,104 |
| 2026-08-24 | 35,850.00 | 36,850.00 | 35,550.00 | 36,450.00 | 36,450.00 | 7,983 |
| 2026-08-21 | 35,850.00 | 36,600.00 | 35,450.00 | 35,650.00 | 35,650.00 | 8,816 |
| 2026-08-20 | 36,500.00 | 37,200.00 | 36,050.00 | 36,750.00 | 36,750.00 | 14,324 |
| 2026-08-19 | 36,950.00 | 36,950.00 | 35,800.00 | 36,300.00 | 36,300.00 | 26,374 |
| 2026-08-18 | 35,900.00 | 38,650.00 | 35,600.00 | 38,000.00 | 38,000.00 | 94,451 |
| 2026-08-14 | 34,000.00 | 34,550.00 | 33,450.00 | 34,150.00 | 34,150.00 | 10,585 |
| 2026-08-13 | 34,350.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 9,484 |
| 2026-08-12 | 34,050.00 | 34,350.00 | 33,400.00 | 34,150.00 | 34,150.00 | 13,468 |
| 2026-08-11 | 33,750.00 | 34,750.00 | 33,400.00 | 34,050.00 | 34,050.00 | 12,380 |
| 2026-08-10 | 33,100.00 | 33,900.00 | 33,050.00 | 33,800.00 | 33,800.00 | 8,638 |
| 2026-08-07 | 33,050.00 | 33,350.00 | 32,550.00 | 33,100.00 | 33,100.00 | 5,668 |
| 2026-08-06 | 33,300.00 | 33,600.00 | 32,200.00 | 33,050.00 | 33,050.00 | 12,683 |
| 2026-08-05 | 33,300.00 | 33,450.00 | 32,950.00 | 33,350.00 | 33,350.00 | 8,361 |
| 2026-08-04 | 31,550.00 | 32,850.00 | 31,550.00 | 32,700.00 | 32,700.00 | 10,927 |
| 2026-08-03 | 31,450.00 | 31,850.00 | 31,050.00 | 31,550.00 | 31,550.00 | 14,943 |
| 2026-07-31 | 30,850.00 | 31,800.00 | 30,300.00 | 31,500.00 | 31,500.00 | 11,114 |
| 2026-07-30 | 29,500.00 | 31,100.00 | 29,450.00 | 30,150.00 | 30,150.00 | 16,687 |
| 2026-07-29 | 30,650.00 | 31,600.00 | 29,500.00 | 30,000.00 | 30,000.00 | 17,378 |
| 2026-07-28 | 31,700.00 | 31,700.00 | 30,050.00 | 30,850.00 | 30,850.00 | 16,346 |
| 2026-07-27 | 32,200.00 | 32,600.00 | 31,750.00 | 32,100.00 | 32,100.00 | 7,396 |
| 2026-07-24 | 33,200.00 | 33,300.00 | 31,800.00 | 32,150.00 | 32,150.00 | 11,152 |
| 2026-07-23 | 32,300.00 | 33,250.00 | 32,300.00 | 33,250.00 | 33,250.00 | 4,286 |
| 2026-07-22 | 32,650.00 | 34,050.00 | 32,150.00 | 32,250.00 | 32,250.00 | 14,833 |
| 2026-07-21 | 32,500.00 | 32,900.00 | 31,750.00 | 32,550.00 | 32,550.00 | 10,668 |
| 2026-07-20 | 34,300.00 | 34,750.00 | 32,400.00 | 32,550.00 | 32,550.00 | 21,041 |
Page 1 of 21 · 1,236 trading daysOlder →
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.