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%WTI99.67▲ 2.59%
← 010660.KO stock page

Hwacheon Machi historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,405.002,460.002,405.002,450.002,360.1417,367
2022-02-172,485.002,510.002,425.002,450.002,360.1451,889
2022-02-162,470.002,500.002,460.002,485.002,393.8639,262
2022-02-152,400.002,490.002,400.002,460.002,369.7838,098
2022-02-142,380.002,460.002,350.002,460.002,369.7860,812
2022-02-112,550.002,550.002,460.002,460.002,369.7834,683
2022-02-102,555.002,585.002,510.002,550.002,456.4754,099
2022-02-092,450.002,535.002,450.002,535.002,442.0253,201
2022-02-082,490.002,530.002,445.002,445.002,355.3342,052
2022-02-072,550.002,555.002,480.002,490.002,398.6863,326
2022-02-042,485.002,545.002,445.002,525.002,432.39105,166
2022-02-032,380.002,455.002,375.002,430.002,340.88106,583
2022-01-282,315.002,355.002,255.002,355.002,268.63122,989
2022-01-272,670.002,670.002,280.002,320.002,234.91606,756
2022-01-262,505.002,640.002,505.002,640.002,543.1791,673
2022-01-252,665.002,670.002,510.002,515.002,422.76150,448
2022-01-242,525.002,755.002,480.002,665.002,567.26334,298
2022-01-212,580.002,590.002,535.002,535.002,442.0242,072
2022-01-202,525.002,580.002,495.002,580.002,485.3743,995
2022-01-192,515.002,555.002,480.002,555.002,461.2946,341
2022-01-182,565.002,600.002,515.002,520.002,427.5787,407
2022-01-172,610.002,620.002,565.002,590.002,495.0154,735
2022-01-142,585.002,645.002,565.002,620.002,523.9184,758
2022-01-132,680.002,680.002,570.002,570.002,475.74103,777
2022-01-122,565.002,660.002,545.002,660.002,562.4494,068
2022-01-112,660.002,665.002,540.002,565.002,470.92132,312
2022-01-102,680.002,725.002,655.002,675.002,576.89133,208
2022-01-072,535.002,890.002,535.002,670.002,572.07503,459
2022-01-062,620.002,650.002,530.002,535.002,442.0277,134
2022-01-052,680.002,700.002,640.002,660.002,562.4463,676
2022-01-042,605.002,705.002,605.002,705.002,605.79103,631
2022-01-032,660.002,670.002,570.002,580.002,485.3759,926
2021-12-302,610.002,690.002,550.002,665.002,567.2697,003
2021-12-292,500.002,650.002,500.002,610.002,514.27184,080
2021-12-282,610.002,615.002,475.002,500.002,398.68180,853
2021-12-272,500.002,600.002,475.002,525.002,422.66226,165
2021-12-242,390.002,965.002,390.002,475.002,374.691,803,050
2021-12-232,335.002,395.002,320.002,390.002,293.1362,843
2021-12-222,295.002,320.002,285.002,320.002,225.9746,325
2021-12-212,295.002,295.002,275.002,295.002,201.9844,764
2021-12-202,355.002,365.002,295.002,305.002,211.58114,770
2021-12-172,375.002,405.002,370.002,375.002,278.7420,198
2021-12-162,375.002,410.002,355.002,405.002,307.5341,365
2021-12-152,365.002,405.002,355.002,355.002,259.5535,089
2021-12-142,425.002,440.002,385.002,385.002,288.3429,285
2021-12-132,430.002,440.002,405.002,425.002,326.7136,463
2021-12-102,450.002,450.002,395.002,430.002,331.5140,439
2021-12-092,385.002,440.002,380.002,440.002,341.1131,434
2021-12-082,435.002,450.002,380.002,380.002,283.5459,459
2021-12-072,420.002,440.002,415.002,425.002,326.7124,571
2021-12-062,395.002,430.002,395.002,410.002,312.3244,751
2021-12-032,370.002,395.002,355.002,395.002,297.9332,575
2021-12-022,280.002,350.002,265.002,350.002,254.7550,476
2021-12-012,250.002,315.002,225.002,290.002,197.1974,848
2021-11-302,410.002,480.002,235.002,280.002,187.59220,656
2021-11-292,435.002,475.002,385.002,430.002,331.5192,555
2021-11-262,580.002,580.002,480.002,480.002,379.4983,015
2021-11-252,585.002,615.002,560.002,580.002,475.4353,153
2021-11-242,505.002,595.002,505.002,585.002,480.2383,836
2021-11-232,490.002,535.002,490.002,525.002,422.6655,557
← NewerPage 20 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.