Hwacheon Machi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,540.00 | 4,565.00 | 4,425.00 | 4,535.00 | 4,517.22 | 403,241 |
| 2025-10-23 | 4,555.00 | 4,670.00 | 4,535.00 | 4,540.00 | 4,522.20 | 298,801 |
| 2025-10-22 | 4,565.00 | 4,610.00 | 4,535.00 | 4,595.00 | 4,576.98 | 147,400 |
| 2025-10-21 | 4,600.00 | 4,650.00 | 4,540.00 | 4,605.00 | 4,586.94 | 209,268 |
| 2025-10-20 | 4,505.00 | 4,620.00 | 4,505.00 | 4,605.00 | 4,586.94 | 145,765 |
| 2025-10-17 | 4,650.00 | 4,695.00 | 4,525.00 | 4,535.00 | 4,517.22 | 298,569 |
| 2025-10-16 | 4,700.00 | 4,870.00 | 4,580.00 | 4,685.00 | 4,666.63 | 434,068 |
| 2025-10-15 | 4,420.00 | 4,750.00 | 4,420.00 | 4,700.00 | 4,681.57 | 555,315 |
| 2025-10-14 | 4,515.00 | 4,550.00 | 4,400.00 | 4,460.00 | 4,442.51 | 277,832 |
| 2025-10-13 | 4,405.00 | 4,540.00 | 4,400.00 | 4,515.00 | 4,497.29 | 514,727 |
| 2025-10-10 | 4,670.00 | 4,690.00 | 4,440.00 | 4,575.00 | 4,557.06 | 512,638 |
| 2025-10-02 | 4,630.00 | 4,740.00 | 4,570.00 | 4,670.00 | 4,651.69 | 251,564 |
| 2025-10-01 | 4,645.00 | 4,675.00 | 4,555.00 | 4,630.00 | 4,611.84 | 198,076 |
| 2025-09-30 | 4,665.00 | 4,670.00 | 4,590.00 | 4,645.00 | 4,626.78 | 165,167 |
| 2025-09-29 | 4,570.00 | 4,665.00 | 4,545.00 | 4,665.00 | 4,646.71 | 250,622 |
| 2025-09-26 | 4,640.00 | 4,660.00 | 4,550.00 | 4,600.00 | 4,581.96 | 151,800 |
| 2025-09-25 | 4,595.00 | 4,650.00 | 4,530.00 | 4,645.00 | 4,626.78 | 187,302 |
| 2025-09-24 | 4,595.00 | 4,640.00 | 4,540.00 | 4,595.00 | 4,576.98 | 144,467 |
| 2025-09-23 | 4,655.00 | 4,765.00 | 4,565.00 | 4,595.00 | 4,576.98 | 303,463 |
| 2025-09-22 | 4,730.00 | 4,790.00 | 4,620.00 | 4,720.00 | 4,701.49 | 326,858 |
| 2025-09-19 | 4,590.00 | 4,770.00 | 4,550.00 | 4,730.00 | 4,711.45 | 473,051 |
| 2025-09-18 | 4,575.00 | 4,610.00 | 4,530.00 | 4,590.00 | 4,572.00 | 160,609 |
| 2025-09-17 | 4,585.00 | 4,630.00 | 4,290.00 | 4,545.00 | 4,527.18 | 529,606 |
| 2025-09-16 | 4,580.00 | 4,665.00 | 4,535.00 | 4,580.00 | 4,562.04 | 340,096 |
| 2025-09-15 | 4,655.00 | 4,655.00 | 4,545.00 | 4,555.00 | 4,537.14 | 405,217 |
| 2025-09-12 | 4,690.00 | 4,730.00 | 4,475.00 | 4,655.00 | 4,636.75 | 547,632 |
| 2025-09-11 | 4,715.00 | 4,825.00 | 4,665.00 | 4,735.00 | 4,716.43 | 425,307 |
| 2025-09-10 | 4,675.00 | 4,800.00 | 4,640.00 | 4,700.00 | 4,681.57 | 479,845 |
| 2025-09-09 | 4,555.00 | 4,755.00 | 4,510.00 | 4,670.00 | 4,651.69 | 443,125 |
| 2025-09-08 | 4,700.00 | 4,750.00 | 4,535.00 | 4,565.00 | 4,547.10 | 476,525 |
| 2025-09-05 | 4,495.00 | 4,750.00 | 4,220.00 | 4,710.00 | 4,691.53 | 813,371 |
| 2025-09-04 | 4,495.00 | 4,575.00 | 4,350.00 | 4,500.00 | 4,482.35 | 523,983 |
| 2025-09-03 | 4,460.00 | 4,540.00 | 4,440.00 | 4,535.00 | 4,517.22 | 287,757 |
| 2025-09-02 | 4,275.00 | 4,540.00 | 4,230.00 | 4,500.00 | 4,482.35 | 812,018 |
| 2025-09-01 | 3,965.00 | 4,360.00 | 3,945.00 | 4,275.00 | 4,258.24 | 1,025,992 |
| 2025-08-29 | 4,095.00 | 4,095.00 | 3,955.00 | 3,975.00 | 3,959.41 | 529,127 |
| 2025-08-28 | 4,165.00 | 4,165.00 | 4,030.00 | 4,095.00 | 4,078.94 | 411,290 |
| 2025-08-27 | 4,160.00 | 4,215.00 | 4,140.00 | 4,165.00 | 4,148.67 | 217,374 |
| 2025-08-26 | 4,240.00 | 4,355.00 | 4,080.00 | 4,180.00 | 4,163.61 | 701,494 |
| 2025-08-25 | 4,365.00 | 4,380.00 | 4,100.00 | 4,240.00 | 4,223.37 | 674,217 |
| 2025-08-22 | 4,380.00 | 4,505.00 | 4,325.00 | 4,335.00 | 4,318.00 | 463,135 |
| 2025-08-21 | 4,390.00 | 4,470.00 | 4,360.00 | 4,375.00 | 4,357.84 | 397,272 |
| 2025-08-20 | 4,500.00 | 4,540.00 | 4,340.00 | 4,420.00 | 4,402.67 | 830,189 |
| 2025-08-19 | 4,930.00 | 4,945.00 | 4,525.00 | 4,530.00 | 4,512.24 | 1,509,055 |
| 2025-08-18 | 4,655.00 | 5,170.00 | 4,625.00 | 4,960.00 | 4,940.55 | 3,302,501 |
| 2025-08-14 | 4,725.00 | 4,765.00 | 4,515.00 | 4,620.00 | 4,601.88 | 1,466,646 |
| 2025-08-13 | 5,040.00 | 5,140.00 | 4,725.00 | 4,725.00 | 4,706.47 | 1,830,959 |
| 2025-08-12 | 5,400.00 | 5,530.00 | 4,945.00 | 5,050.00 | 5,030.20 | 5,536,445 |
| 2025-08-11 | 5,070.00 | 5,640.00 | 4,990.00 | 5,210.00 | 5,189.57 | 10,267,880 |
| 2025-08-08 | 5,360.00 | 5,470.00 | 4,825.00 | 4,945.00 | 4,925.61 | 3,331,221 |
| 2025-08-07 | 5,300.00 | 5,750.00 | 4,930.00 | 5,170.00 | 5,149.73 | 5,221,567 |
| 2025-08-06 | 5,600.00 | 6,100.00 | 5,040.00 | 5,110.00 | 5,089.96 | 3,305,519 |
| 2025-08-05 | 5,590.00 | 5,770.00 | 5,510.00 | 5,570.00 | 5,548.16 | 666,619 |
| 2025-08-04 | 5,650.00 | 5,730.00 | 5,400.00 | 5,500.00 | 5,478.43 | 415,615 |
| 2025-08-01 | 5,670.00 | 5,830.00 | 5,540.00 | 5,690.00 | 5,667.69 | 493,169 |
| 2025-07-31 | 5,600.00 | 5,780.00 | 5,420.00 | 5,660.00 | 5,637.80 | 530,527 |
| 2025-07-30 | 5,740.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,578.04 | 462,624 |
| 2025-07-29 | 5,390.00 | 5,890.00 | 5,350.00 | 5,740.00 | 5,717.49 | 1,121,435 |
| 2025-07-28 | 5,420.00 | 5,730.00 | 5,340.00 | 5,470.00 | 5,448.55 | 1,021,195 |
| 2025-07-25 | 5,370.00 | 5,370.00 | 5,050.00 | 5,140.00 | 5,119.84 | 410,003 |
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.