Hwacheon Machi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,170.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | 321,877 |
| 2026-04-20 | 5,400.00 | 5,490.00 | 5,190.00 | 5,210.00 | 5,210.00 | 426,674 |
| 2026-04-17 | 5,390.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 319,826 |
| 2026-04-16 | 5,200.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | 398,440 |
| 2026-04-15 | 5,290.00 | 5,290.00 | 5,090.00 | 5,160.00 | 5,160.00 | 459,398 |
| 2026-04-14 | 5,350.00 | 5,420.00 | 4,715.00 | 5,170.00 | 5,170.00 | 1,691,321 |
| 2026-04-13 | 5,600.00 | 5,670.00 | 5,090.00 | 5,290.00 | 5,290.00 | 896,136 |
| 2026-04-10 | 5,370.00 | 5,730.00 | 5,300.00 | 5,630.00 | 5,630.00 | 526,270 |
| 2026-04-09 | 5,150.00 | 5,520.00 | 5,100.00 | 5,350.00 | 5,350.00 | 515,887 |
| 2026-04-08 | 5,000.00 | 5,190.00 | 4,960.00 | 5,100.00 | 5,100.00 | 536,194 |
| 2026-04-07 | 5,290.00 | 5,290.00 | 4,835.00 | 4,900.00 | 4,900.00 | 774,470 |
| 2026-04-06 | 6,180.00 | 6,180.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1,651,549 |
| 2026-04-03 | 6,190.00 | 6,500.00 | 6,060.00 | 6,180.00 | 6,180.00 | 479,109 |
| 2026-04-02 | 6,410.00 | 6,450.00 | 5,930.00 | 6,040.00 | 6,040.00 | 391,539 |
| 2026-04-01 | 6,140.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 415,003 |
| 2026-03-31 | 6,250.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | 385,723 |
| 2026-03-30 | 5,720.00 | 6,300.00 | 5,670.00 | 6,200.00 | 6,200.00 | 630,292 |
| 2026-03-27 | 5,800.00 | 5,990.00 | 5,650.00 | 5,870.00 | 5,870.00 | 238,998 |
| 2026-03-26 | 5,900.00 | 5,980.00 | 5,770.00 | 5,820.00 | 5,820.00 | 186,453 |
| 2026-03-25 | 5,720.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 251,552 |
| 2026-03-24 | 5,720.00 | 5,780.00 | 5,560.00 | 5,700.00 | 5,700.00 | 111,492 |
| 2026-03-23 | 5,780.00 | 5,860.00 | 5,530.00 | 5,590.00 | 5,590.00 | 249,362 |
| 2026-03-20 | 5,800.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | 169,684 |
| 2026-03-19 | 5,860.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,780.00 | 241,614 |
| 2026-03-18 | 5,840.00 | 6,030.00 | 5,810.00 | 5,970.00 | 5,970.00 | 282,748 |
| 2026-03-17 | 5,850.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | 281,210 |
| 2026-03-16 | 5,930.00 | 5,970.00 | 5,740.00 | 5,830.00 | 5,830.00 | 234,077 |
| 2026-03-13 | 5,890.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,970.00 | 276,023 |
| 2026-03-12 | 5,770.00 | 5,990.00 | 5,770.00 | 5,980.00 | 5,980.00 | 225,200 |
| 2026-03-11 | 5,750.00 | 6,000.00 | 5,670.00 | 5,850.00 | 5,850.00 | 270,294 |
| 2026-03-10 | 5,890.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,690.00 | 294,018 |
| 2026-03-09 | 5,680.00 | 5,940.00 | 5,530.00 | 5,770.00 | 5,770.00 | 408,650 |
| 2026-03-06 | 5,760.00 | 6,180.00 | 5,530.00 | 5,850.00 | 5,850.00 | 795,577 |
| 2026-03-05 | 5,400.00 | 5,770.00 | 5,380.00 | 5,770.00 | 5,770.00 | 457,870 |
| 2026-03-04 | 5,750.00 | 5,750.00 | 5,200.00 | 5,220.00 | 5,220.00 | 827,766 |
| 2026-03-03 | 5,680.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | 513,637 |
| 2026-02-27 | 6,190.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,860.00 | 904,590 |
| 2026-02-26 | 6,250.00 | 6,390.00 | 6,090.00 | 6,190.00 | 6,190.00 | 562,136 |
| 2026-02-25 | 6,160.00 | 6,490.00 | 6,030.00 | 6,200.00 | 6,200.00 | 688,917 |
| 2026-02-24 | 6,030.00 | 6,190.00 | 5,890.00 | 6,100.00 | 6,100.00 | 354,504 |
| 2026-02-23 | 5,930.00 | 6,140.00 | 5,800.00 | 6,100.00 | 6,100.00 | 692,152 |
| 2026-02-20 | 5,770.00 | 5,990.00 | 5,750.00 | 5,870.00 | 5,870.00 | 374,048 |
| 2026-02-19 | 5,600.00 | 5,820.00 | 5,600.00 | 5,770.00 | 5,770.00 | 401,656 |
| 2026-02-13 | 5,730.00 | 5,810.00 | 5,580.00 | 5,700.00 | 5,700.00 | 469,575 |
| 2026-02-12 | 6,010.00 | 6,100.00 | 5,660.00 | 5,730.00 | 5,730.00 | 663,756 |
| 2026-02-11 | 5,440.00 | 6,150.00 | 5,380.00 | 6,010.00 | 6,010.00 | 2,935,469 |
| 2026-02-10 | 5,490.00 | 5,590.00 | 5,200.00 | 5,390.00 | 5,390.00 | 1,568,941 |
| 2026-02-09 | 6,100.00 | 6,180.00 | 5,460.00 | 5,480.00 | 5,480.00 | 3,109,113 |
| 2026-02-06 | 5,900.00 | 6,590.00 | 5,760.00 | 6,500.00 | 6,500.00 | 2,857,851 |
| 2026-02-05 | 5,830.00 | 6,110.00 | 5,780.00 | 5,980.00 | 5,980.00 | 819,512 |
| 2026-02-04 | 6,100.00 | 6,270.00 | 5,860.00 | 5,920.00 | 5,920.00 | 997,730 |
| 2026-02-03 | 5,710.00 | 6,140.00 | 5,610.00 | 6,120.00 | 6,120.00 | 1,144,135 |
| 2026-02-02 | 6,000.00 | 6,180.00 | 5,460.00 | 5,700.00 | 5,700.00 | 1,771,144 |
| 2026-01-30 | 5,970.00 | 6,380.00 | 5,810.00 | 6,230.00 | 6,230.00 | 1,622,419 |
| 2026-01-29 | 5,750.00 | 6,080.00 | 5,730.00 | 5,980.00 | 5,980.00 | 1,206,549 |
| 2026-01-28 | 5,770.00 | 5,830.00 | 5,560.00 | 5,820.00 | 5,820.00 | 1,222,939 |
| 2026-01-27 | 5,930.00 | 6,100.00 | 5,680.00 | 5,790.00 | 5,790.00 | 1,836,427 |
| 2026-01-26 | 5,900.00 | 6,760.00 | 5,900.00 | 6,100.00 | 6,100.00 | 7,925,799 |
| 2026-01-23 | 6,000.00 | 6,760.00 | 5,460.00 | 5,940.00 | 5,940.00 | 16,527,770 |
| 2026-01-22 | 4,470.00 | 5,800.00 | 4,390.00 | 5,800.00 | 5,800.00 | 13,710,320 |
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.