Hwacheon Machi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,555.00 | 4,555.00 | 4,425.00 | 4,465.00 | 4,465.00 | 354,331 |
| 2026-01-20 | 4,550.00 | 4,665.00 | 4,470.00 | 4,595.00 | 4,595.00 | 221,681 |
| 2026-01-19 | 4,470.00 | 4,600.00 | 4,460.00 | 4,585.00 | 4,585.00 | 321,212 |
| 2026-01-16 | 4,445.00 | 4,485.00 | 4,385.00 | 4,460.00 | 4,460.00 | 93,024 |
| 2026-01-15 | 4,445.00 | 4,455.00 | 4,290.00 | 4,445.00 | 4,445.00 | 165,581 |
| 2026-01-14 | 4,420.00 | 4,560.00 | 4,370.00 | 4,445.00 | 4,445.00 | 194,068 |
| 2026-01-13 | 4,360.00 | 4,475.00 | 4,315.00 | 4,405.00 | 4,405.00 | 153,133 |
| 2026-01-12 | 4,330.00 | 4,470.00 | 4,260.00 | 4,380.00 | 4,380.00 | 326,194 |
| 2026-01-09 | 4,180.00 | 4,360.00 | 4,160.00 | 4,315.00 | 4,315.00 | 317,733 |
| 2026-01-08 | 4,320.00 | 4,320.00 | 4,070.00 | 4,150.00 | 4,150.00 | 420,948 |
| 2026-01-07 | 4,550.00 | 4,550.00 | 4,260.00 | 4,295.00 | 4,295.00 | 394,568 |
| 2026-01-06 | 4,605.00 | 4,635.00 | 4,450.00 | 4,510.00 | 4,510.00 | 261,896 |
| 2026-01-05 | 4,850.00 | 4,855.00 | 4,565.00 | 4,600.00 | 4,600.00 | 505,341 |
| 2026-01-02 | 4,985.00 | 5,030.00 | 4,800.00 | 4,855.00 | 4,855.00 | 386,338 |
| 2025-12-30 | 5,070.00 | 5,100.00 | 4,985.00 | 5,030.00 | 5,030.00 | 111,264 |
| 2025-12-29 | 5,120.00 | 5,190.00 | 4,990.00 | 5,020.00 | 5,020.00 | 216,797 |
| 2025-12-26 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,080.00 | 166,502 |
| 2025-12-24 | 5,210.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,209.49 | 148,411 |
| 2025-12-23 | 5,390.00 | 5,460.00 | 5,210.00 | 5,210.00 | 5,189.57 | 226,886 |
| 2025-12-22 | 5,250.00 | 5,530.00 | 5,230.00 | 5,370.00 | 5,348.94 | 331,095 |
| 2025-12-19 | 5,360.00 | 5,500.00 | 5,100.00 | 5,230.00 | 5,209.49 | 348,100 |
| 2025-12-18 | 5,400.00 | 5,480.00 | 5,260.00 | 5,360.00 | 5,338.98 | 362,031 |
| 2025-12-17 | 5,570.00 | 5,640.00 | 5,390.00 | 5,440.00 | 5,418.67 | 369,782 |
| 2025-12-16 | 5,610.00 | 5,780.00 | 5,440.00 | 5,570.00 | 5,548.16 | 495,646 |
| 2025-12-15 | 5,300.00 | 5,780.00 | 5,280.00 | 5,620.00 | 5,597.96 | 814,267 |
| 2025-12-12 | 5,180.00 | 5,400.00 | 5,150.00 | 5,360.00 | 5,338.98 | 457,115 |
| 2025-12-11 | 5,170.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,149.73 | 410,405 |
| 2025-12-10 | 4,980.00 | 5,430.00 | 4,980.00 | 5,150.00 | 5,129.80 | 1,246,115 |
| 2025-12-09 | 5,040.00 | 5,060.00 | 4,900.00 | 4,960.00 | 4,940.55 | 232,635 |
| 2025-12-08 | 5,120.00 | 5,130.00 | 4,990.00 | 5,040.00 | 5,020.24 | 333,015 |
| 2025-12-05 | 4,815.00 | 5,090.00 | 4,810.00 | 5,090.00 | 5,070.04 | 624,246 |
| 2025-12-04 | 4,910.00 | 4,930.00 | 4,815.00 | 4,830.00 | 4,811.06 | 514,506 |
| 2025-12-03 | 4,800.00 | 4,890.00 | 4,785.00 | 4,865.00 | 4,845.92 | 293,228 |
| 2025-12-02 | 4,775.00 | 5,060.00 | 4,730.00 | 4,805.00 | 4,786.16 | 2,369,748 |
| 2025-12-01 | 4,790.00 | 4,895.00 | 4,730.00 | 4,775.00 | 4,756.27 | 144,553 |
| 2025-11-28 | 4,625.00 | 4,795.00 | 4,625.00 | 4,790.00 | 4,771.22 | 152,619 |
| 2025-11-27 | 4,585.00 | 4,715.00 | 4,580.00 | 4,640.00 | 4,621.80 | 132,803 |
| 2025-11-26 | 4,540.00 | 4,615.00 | 4,510.00 | 4,610.00 | 4,591.92 | 138,557 |
| 2025-11-25 | 4,645.00 | 4,675.00 | 4,485.00 | 4,535.00 | 4,517.22 | 283,542 |
| 2025-11-24 | 4,845.00 | 4,845.00 | 4,560.00 | 4,600.00 | 4,581.96 | 426,102 |
| 2025-11-21 | 4,725.00 | 4,830.00 | 4,685.00 | 4,785.00 | 4,766.24 | 208,111 |
| 2025-11-20 | 4,700.00 | 4,810.00 | 4,700.00 | 4,775.00 | 4,756.27 | 91,604 |
| 2025-11-19 | 4,750.00 | 4,790.00 | 4,610.00 | 4,720.00 | 4,701.49 | 115,283 |
| 2025-11-18 | 4,735.00 | 4,825.00 | 4,650.00 | 4,685.00 | 4,666.63 | 149,176 |
| 2025-11-17 | 4,755.00 | 4,805.00 | 4,705.00 | 4,800.00 | 4,781.18 | 156,609 |
| 2025-11-14 | 4,800.00 | 4,875.00 | 4,755.00 | 4,780.00 | 4,761.25 | 164,663 |
| 2025-11-13 | 4,910.00 | 4,950.00 | 4,770.00 | 4,860.00 | 4,840.94 | 227,241 |
| 2025-11-12 | 4,830.00 | 4,940.00 | 4,810.00 | 4,890.00 | 4,870.82 | 227,413 |
| 2025-11-11 | 4,950.00 | 4,955.00 | 4,835.00 | 4,870.00 | 4,850.90 | 296,699 |
| 2025-11-10 | 4,895.00 | 4,990.00 | 4,810.00 | 4,910.00 | 4,890.75 | 520,205 |
| 2025-11-07 | 4,625.00 | 5,090.00 | 4,575.00 | 4,830.00 | 4,811.06 | 1,102,513 |
| 2025-11-06 | 4,770.00 | 4,905.00 | 4,655.00 | 4,660.00 | 4,641.73 | 350,159 |
| 2025-11-05 | 4,685.00 | 4,890.00 | 4,560.00 | 4,840.00 | 4,821.02 | 701,831 |
| 2025-11-04 | 4,330.00 | 4,910.00 | 4,265.00 | 4,725.00 | 4,706.47 | 1,397,949 |
| 2025-11-03 | 4,335.00 | 4,440.00 | 4,295.00 | 4,330.00 | 4,313.02 | 209,060 |
| 2025-10-31 | 4,310.00 | 4,375.00 | 4,270.00 | 4,335.00 | 4,318.00 | 146,587 |
| 2025-10-30 | 4,370.00 | 4,410.00 | 4,305.00 | 4,330.00 | 4,313.02 | 231,409 |
| 2025-10-29 | 4,500.00 | 4,530.00 | 4,335.00 | 4,390.00 | 4,372.78 | 414,238 |
| 2025-10-28 | 4,545.00 | 4,600.00 | 4,480.00 | 4,500.00 | 4,482.35 | 251,602 |
| 2025-10-27 | 4,535.00 | 4,645.00 | 4,515.00 | 4,545.00 | 4,527.18 | 290,724 |
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.