Hwacheon Machi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,655.00 | 3,695.00 | 3,605.00 | 3,615.00 | 3,543.21 | 361,653 |
| 2024-04-25 | 3,685.00 | 3,740.00 | 3,630.00 | 3,635.00 | 3,562.81 | 349,489 |
| 2024-04-24 | 3,630.00 | 3,740.00 | 3,620.00 | 3,710.00 | 3,636.32 | 538,284 |
| 2024-04-23 | 3,710.00 | 3,750.00 | 3,605.00 | 3,610.00 | 3,538.31 | 506,477 |
| 2024-04-22 | 3,665.00 | 3,840.00 | 3,605.00 | 3,680.00 | 3,606.92 | 759,566 |
| 2024-04-19 | 3,865.00 | 3,900.00 | 3,590.00 | 3,665.00 | 3,592.22 | 888,500 |
| 2024-04-18 | 3,650.00 | 3,890.00 | 3,605.00 | 3,845.00 | 3,768.64 | 1,135,692 |
| 2024-04-17 | 3,760.00 | 3,835.00 | 3,655.00 | 3,680.00 | 3,606.92 | 899,007 |
| 2024-04-16 | 3,735.00 | 3,795.00 | 3,585.00 | 3,690.00 | 3,616.72 | 1,296,990 |
| 2024-04-15 | 3,945.00 | 3,975.00 | 3,735.00 | 3,750.00 | 3,675.53 | 1,698,415 |
| 2024-04-12 | 4,140.00 | 4,195.00 | 3,920.00 | 4,035.00 | 3,954.87 | 3,430,485 |
| 2024-04-11 | 4,940.00 | 4,950.00 | 4,160.00 | 4,235.00 | 4,150.90 | 5,654,151 |
| 2024-04-09 | 5,300.00 | 5,550.00 | 5,100.00 | 5,400.00 | 5,292.76 | 3,113,565 |
| 2024-04-08 | 5,290.00 | 5,900.00 | 5,210.00 | 5,300.00 | 5,194.75 | 5,263,336 |
| 2024-04-05 | 5,170.00 | 5,450.00 | 4,860.00 | 5,390.00 | 5,282.96 | 4,608,861 |
| 2024-04-04 | 5,360.00 | 5,410.00 | 5,040.00 | 5,050.00 | 4,949.71 | 2,430,076 |
| 2024-04-03 | 5,990.00 | 6,070.00 | 5,100.00 | 5,410.00 | 5,302.56 | 4,556,872 |
| 2024-04-02 | 6,150.00 | 6,200.00 | 5,630.00 | 5,770.00 | 5,655.41 | 3,130,629 |
| 2024-04-01 | 6,280.00 | 6,310.00 | 5,980.00 | 6,210.00 | 6,086.68 | 2,348,625 |
| 2024-03-29 | 6,210.00 | 6,450.00 | 5,910.00 | 6,120.00 | 5,998.46 | 4,624,720 |
| 2024-03-28 | 6,580.00 | 6,980.00 | 6,020.00 | 6,080.00 | 5,959.26 | 7,143,516 |
| 2024-03-27 | 7,490.00 | 7,920.00 | 6,310.00 | 6,700.00 | 6,566.95 | 12,588,880 |
| 2024-03-26 | 8,710.00 | 9,190.00 | 8,020.00 | 8,780.00 | 8,605.64 | 7,963,370 |
| 2024-03-25 | 8,850.00 | 9,430.00 | 8,850.00 | 9,010.00 | 8,831.07 | 2,477,580 |
| 2024-03-22 | 8,340.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,429.21 | 1,851,927 |
| 2024-03-21 | 7,840.00 | 8,200.00 | 7,840.00 | 8,140.00 | 7,978.35 | 1,742,781 |
| 2024-03-20 | 7,980.00 | 8,450.00 | 7,750.00 | 8,150.00 | 7,988.15 | 12,015,700 |
| 2024-03-19 | 8,900.00 | 9,700.00 | 8,120.00 | 8,140.00 | 7,978.35 | 32,724,939 |
| 2024-03-18 | 6,660.00 | 8,130.00 | 6,610.00 | 8,130.00 | 7,968.55 | 21,687,221 |
| 2024-03-15 | 5,920.00 | 6,660.00 | 5,790.00 | 6,260.00 | 6,135.68 | 10,486,690 |
| 2024-03-14 | 5,710.00 | 5,870.00 | 5,550.00 | 5,690.00 | 5,577.00 | 2,370,173 |
| 2024-03-13 | 5,190.00 | 5,970.00 | 5,000.00 | 5,800.00 | 5,684.82 | 10,953,270 |
| 2024-03-12 | 5,230.00 | 5,440.00 | 4,975.00 | 5,060.00 | 4,959.51 | 3,670,579 |
| 2024-03-11 | 4,750.00 | 5,390.00 | 4,745.00 | 5,390.00 | 5,282.96 | 12,353,240 |
| 2024-03-08 | 4,600.00 | 4,660.00 | 4,450.00 | 4,500.00 | 4,410.64 | 904,476 |
| 2024-03-07 | 4,510.00 | 4,795.00 | 4,430.00 | 4,650.00 | 4,557.66 | 2,301,791 |
| 2024-03-06 | 4,640.00 | 4,675.00 | 4,350.00 | 4,440.00 | 4,351.83 | 1,307,966 |
| 2024-03-05 | 4,755.00 | 4,895.00 | 4,580.00 | 4,615.00 | 4,523.35 | 1,622,695 |
| 2024-03-04 | 5,000.00 | 5,050.00 | 4,665.00 | 4,725.00 | 4,631.17 | 1,875,526 |
| 2024-02-29 | 4,730.00 | 4,970.00 | 4,615.00 | 4,845.00 | 4,748.78 | 2,305,610 |
| 2024-02-28 | 4,430.00 | 4,870.00 | 4,430.00 | 4,705.00 | 4,611.56 | 1,844,988 |
| 2024-02-27 | 4,700.00 | 4,740.00 | 4,490.00 | 4,500.00 | 4,410.64 | 1,958,750 |
| 2024-02-26 | 4,275.00 | 5,120.00 | 4,220.00 | 4,600.00 | 4,508.65 | 9,761,158 |
| 2024-02-23 | 4,060.00 | 4,280.00 | 4,000.00 | 4,215.00 | 4,131.30 | 1,526,499 |
| 2024-02-22 | 3,970.00 | 4,055.00 | 3,890.00 | 4,055.00 | 3,974.47 | 982,836 |
| 2024-02-21 | 3,880.00 | 3,960.00 | 3,860.00 | 3,925.00 | 3,847.05 | 640,820 |
| 2024-02-20 | 3,850.00 | 3,955.00 | 3,815.00 | 3,915.00 | 3,837.25 | 1,015,192 |
| 2024-02-19 | 3,870.00 | 4,150.00 | 3,805.00 | 3,820.00 | 3,744.14 | 1,868,083 |
| 2024-02-16 | 3,730.00 | 3,790.00 | 3,610.00 | 3,790.00 | 3,714.74 | 595,740 |
| 2024-02-15 | 3,800.00 | 3,860.00 | 3,690.00 | 3,710.00 | 3,636.32 | 856,703 |
| 2024-02-14 | 3,860.00 | 3,995.00 | 3,710.00 | 3,800.00 | 3,724.54 | 2,837,747 |
| 2024-02-13 | 3,750.00 | 4,075.00 | 3,590.00 | 3,630.00 | 3,557.91 | 9,886,457 |
| 2024-02-08 | 3,480.00 | 3,550.00 | 3,135.00 | 3,350.00 | 3,283.47 | 922,246 |
| 2024-02-07 | 3,465.00 | 3,530.00 | 3,380.00 | 3,420.00 | 3,352.08 | 222,221 |
| 2024-02-06 | 3,305.00 | 3,535.00 | 3,250.00 | 3,450.00 | 3,381.49 | 367,482 |
| 2024-02-05 | 3,330.00 | 3,345.00 | 3,250.00 | 3,300.00 | 3,234.47 | 138,029 |
| 2024-02-02 | 3,340.00 | 3,390.00 | 3,290.00 | 3,305.00 | 3,239.37 | 169,489 |
| 2024-02-01 | 3,170.00 | 3,285.00 | 3,165.00 | 3,280.00 | 3,214.86 | 138,757 |
| 2024-01-31 | 3,200.00 | 3,270.00 | 3,185.00 | 3,195.00 | 3,131.55 | 96,021 |
| 2024-01-30 | 3,205.00 | 3,285.00 | 3,175.00 | 3,240.00 | 3,175.66 | 234,930 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.