See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← 010660.KO stock page

Hwacheon Machi historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,245.003,275.003,170.003,255.003,135.62205,943
2022-05-173,650.003,660.003,150.003,245.003,125.98762,296
2022-05-163,350.003,790.003,350.003,650.003,516.131,461,623
2022-05-133,300.003,375.003,105.003,335.003,212.68258,143
2022-05-123,330.003,355.003,275.003,320.003,198.23180,553
2022-05-113,245.003,325.003,210.003,325.003,203.05300,343
2022-05-103,260.003,390.003,260.003,305.003,183.78222,913
2022-05-093,275.003,370.003,225.003,355.003,231.95155,807
2022-05-063,225.003,390.003,225.003,345.003,222.32147,336
2022-05-043,330.003,380.003,265.003,320.003,198.23192,290
2022-05-033,350.003,350.003,200.003,295.003,174.15183,151
2022-05-023,175.003,375.003,150.003,315.003,193.42279,338
2022-04-293,320.003,355.003,110.003,150.003,034.47358,030
2022-04-283,325.003,350.003,170.003,315.003,193.42155,218
2022-04-273,750.003,780.003,190.003,325.003,203.05763,025
2022-04-263,375.003,600.003,375.003,550.003,419.80788,579
2022-04-253,270.003,450.003,145.003,420.003,294.57818,088
2022-04-223,145.003,370.003,080.003,360.003,236.77564,471
2022-04-213,185.003,245.003,150.003,180.003,063.37157,165
2022-04-203,070.003,235.003,015.003,185.003,068.18450,091
2022-04-192,890.003,115.002,870.003,060.002,947.77404,414
2022-04-182,840.002,930.002,835.002,905.002,798.45191,733
2022-04-152,855.002,855.002,790.002,835.002,731.02105,853
2022-04-142,935.002,945.002,810.002,830.002,726.20134,316
2022-04-132,960.003,290.002,805.002,880.002,774.37441,541
2022-04-122,940.003,020.002,905.002,950.002,841.80261,794
2022-04-112,935.003,000.002,835.002,975.002,865.89198,598
2022-04-082,920.002,995.002,900.002,935.002,827.35296,230
2022-04-072,860.002,950.002,810.002,920.002,812.90300,503
2022-04-062,810.002,920.002,765.002,890.002,784.00197,119
2022-04-052,755.002,900.002,690.002,870.002,764.74625,724
2022-04-042,555.002,805.002,530.002,755.002,653.96781,165
2022-04-012,425.002,590.002,420.002,555.002,461.29322,978
2022-03-312,395.002,470.002,395.002,415.002,326.4389,025
2022-03-302,430.002,435.002,390.002,395.002,307.1674,533
2022-03-292,415.002,430.002,390.002,430.002,340.8854,007
2022-03-282,450.002,450.002,415.002,430.002,340.8833,283
2022-03-252,445.002,460.002,405.002,435.002,345.6931,013
2022-03-242,440.002,470.002,420.002,460.002,369.7836,108
2022-03-232,425.002,460.002,420.002,460.002,369.7835,413
2022-03-222,430.002,435.002,395.002,435.002,345.6925,443
2022-03-212,410.002,430.002,395.002,410.002,321.6131,710
2022-03-182,335.002,410.002,330.002,410.002,321.6179,602
2022-03-172,350.002,360.002,315.002,335.002,249.3639,316
2022-03-162,295.002,325.002,290.002,315.002,230.0958,011
2022-03-152,255.002,295.002,255.002,295.002,210.8345,817
2022-03-142,345.002,345.002,260.002,270.002,186.7483,017
2022-03-112,320.002,330.002,290.002,325.002,239.7353,129
2022-03-102,340.002,340.002,285.002,305.002,220.46114,977
2022-03-082,310.002,350.002,310.002,340.002,254.1836,960
2022-03-072,360.002,390.002,335.002,350.002,263.8133,760
2022-03-042,425.002,435.002,375.002,380.002,292.7123,874
2022-03-032,450.002,485.002,400.002,425.002,336.0657,956
2022-03-022,355.002,480.002,355.002,445.002,355.3354,469
2022-02-282,325.002,370.002,325.002,355.002,268.6345,581
2022-02-252,325.002,350.002,285.002,320.002,234.9174,636
2022-02-242,395.002,400.002,320.002,320.002,234.9145,433
2022-02-232,380.002,410.002,375.002,395.002,307.1627,355
2022-02-222,435.002,450.002,395.002,395.002,307.1628,375
2022-02-212,450.002,455.002,405.002,435.002,345.6924,265
← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2740.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2910.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.