Hwacheon Machi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,290.00 | 5,540.00 | 5,290.00 | 5,320.00 | 5,299.14 | 226,232 |
| 2025-07-23 | 5,370.00 | 5,500.00 | 5,270.00 | 5,270.00 | 5,249.33 | 270,046 |
| 2025-07-22 | 5,800.00 | 5,870.00 | 5,280.00 | 5,370.00 | 5,348.94 | 1,010,358 |
| 2025-07-21 | 5,870.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,767.29 | 260,289 |
| 2025-07-18 | 5,880.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,837.02 | 233,498 |
| 2025-07-17 | 5,960.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,896.78 | 467,010 |
| 2025-07-16 | 5,870.00 | 5,900.00 | 5,660.00 | 5,800.00 | 5,777.25 | 294,536 |
| 2025-07-15 | 5,690.00 | 5,960.00 | 5,680.00 | 5,870.00 | 5,846.98 | 327,236 |
| 2025-07-14 | 5,780.00 | 5,950.00 | 5,610.00 | 5,740.00 | 5,717.49 | 455,325 |
| 2025-07-11 | 5,550.00 | 5,850.00 | 5,530.00 | 5,830.00 | 5,807.14 | 639,457 |
| 2025-07-10 | 5,470.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,498.35 | 197,384 |
| 2025-07-09 | 5,340.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,418.67 | 197,183 |
| 2025-07-08 | 5,260.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,319.06 | 182,147 |
| 2025-07-07 | 5,260.00 | 5,390.00 | 5,230.00 | 5,260.00 | 5,239.37 | 218,704 |
| 2025-07-04 | 5,600.00 | 5,610.00 | 5,230.00 | 5,300.00 | 5,279.22 | 553,743 |
| 2025-07-03 | 5,610.00 | 5,880.00 | 5,500.00 | 5,530.00 | 5,508.31 | 878,986 |
| 2025-07-02 | 5,650.00 | 5,850.00 | 5,540.00 | 5,600.00 | 5,578.04 | 519,835 |
| 2025-07-01 | 5,630.00 | 5,760.00 | 5,510.00 | 5,630.00 | 5,607.92 | 506,107 |
| 2025-06-30 | 5,210.00 | 5,900.00 | 5,200.00 | 5,630.00 | 5,607.92 | 3,126,414 |
| 2025-06-27 | 5,250.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,080.00 | 283,626 |
| 2025-06-26 | 5,300.00 | 5,340.00 | 5,170.00 | 5,250.00 | 5,229.41 | 221,093 |
| 2025-06-25 | 5,480.00 | 5,500.00 | 5,190.00 | 5,260.00 | 5,239.37 | 364,448 |
| 2025-06-24 | 5,170.00 | 5,540.00 | 5,130.00 | 5,480.00 | 5,458.51 | 676,678 |
| 2025-06-23 | 4,965.00 | 5,180.00 | 4,965.00 | 5,160.00 | 5,139.76 | 323,033 |
| 2025-06-20 | 5,180.00 | 5,280.00 | 4,960.00 | 5,070.00 | 5,050.12 | 421,436 |
| 2025-06-19 | 5,150.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,159.69 | 158,633 |
| 2025-06-18 | 5,070.00 | 5,230.00 | 5,030.00 | 5,110.00 | 5,089.96 | 207,412 |
| 2025-06-17 | 5,190.00 | 5,190.00 | 4,970.00 | 5,070.00 | 5,050.12 | 307,513 |
| 2025-06-16 | 5,060.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,080.00 | 339,969 |
| 2025-06-13 | 5,250.00 | 5,300.00 | 5,030.00 | 5,060.00 | 5,040.16 | 458,897 |
| 2025-06-12 | 5,060.00 | 5,380.00 | 5,000.00 | 5,250.00 | 5,229.41 | 870,474 |
| 2025-06-11 | 5,110.00 | 5,170.00 | 4,935.00 | 4,965.00 | 4,945.53 | 287,966 |
| 2025-06-10 | 4,910.00 | 5,100.00 | 4,865.00 | 5,060.00 | 5,040.16 | 516,050 |
| 2025-06-09 | 4,670.00 | 5,080.00 | 4,595.00 | 4,910.00 | 4,890.75 | 668,698 |
| 2025-06-05 | 4,645.00 | 4,780.00 | 4,545.00 | 4,670.00 | 4,651.69 | 485,376 |
| 2025-06-04 | 5,340.00 | 5,350.00 | 4,395.00 | 4,645.00 | 4,626.78 | 1,669,748 |
| 2025-06-02 | 5,140.00 | 5,420.00 | 5,050.00 | 5,340.00 | 5,319.06 | 648,716 |
| 2025-05-30 | 5,100.00 | 5,360.00 | 5,070.00 | 5,160.00 | 5,139.76 | 597,917 |
| 2025-05-29 | 5,010.00 | 5,180.00 | 4,995.00 | 5,050.00 | 5,030.20 | 431,873 |
| 2025-05-28 | 5,070.00 | 5,210.00 | 4,940.00 | 5,010.00 | 4,990.35 | 635,248 |
| 2025-05-27 | 5,070.00 | 5,190.00 | 4,970.00 | 5,080.00 | 5,060.08 | 551,254 |
| 2025-05-26 | 4,630.00 | 5,250.00 | 4,550.00 | 5,100.00 | 5,080.00 | 1,675,386 |
| 2025-05-23 | 4,505.00 | 4,695.00 | 4,505.00 | 4,630.00 | 4,611.84 | 409,786 |
| 2025-05-22 | 4,180.00 | 4,560.00 | 4,120.00 | 4,540.00 | 4,522.20 | 809,158 |
| 2025-05-21 | 4,255.00 | 4,255.00 | 4,135.00 | 4,180.00 | 4,163.61 | 159,094 |
| 2025-05-20 | 4,165.00 | 4,270.00 | 4,150.00 | 4,225.00 | 4,208.43 | 137,450 |
| 2025-05-19 | 4,040.00 | 4,350.00 | 4,035.00 | 4,165.00 | 4,148.67 | 223,274 |
| 2025-05-16 | 4,355.00 | 4,375.00 | 4,170.00 | 4,195.00 | 4,178.55 | 225,907 |
| 2025-05-15 | 4,455.00 | 4,475.00 | 4,315.00 | 4,375.00 | 4,357.84 | 171,788 |
| 2025-05-14 | 4,275.00 | 4,500.00 | 4,215.00 | 4,455.00 | 4,437.53 | 287,416 |
| 2025-05-13 | 4,255.00 | 4,395.00 | 4,175.00 | 4,290.00 | 4,273.18 | 254,467 |
| 2025-05-12 | 4,535.00 | 4,560.00 | 4,155.00 | 4,230.00 | 4,213.41 | 659,313 |
| 2025-05-09 | 4,490.00 | 4,625.00 | 4,335.00 | 4,600.00 | 4,581.96 | 665,332 |
| 2025-05-08 | 4,720.00 | 4,720.00 | 4,405.00 | 4,445.00 | 4,427.57 | 642,160 |
| 2025-05-07 | 4,135.00 | 4,855.00 | 4,125.00 | 4,720.00 | 4,701.49 | 1,811,781 |
| 2025-05-02 | 4,080.00 | 4,285.00 | 4,050.00 | 4,145.00 | 4,128.75 | 526,472 |
| 2025-04-30 | 4,345.00 | 4,425.00 | 4,180.00 | 4,345.00 | 4,327.96 | 412,900 |
| 2025-04-29 | 4,190.00 | 4,370.00 | 4,160.00 | 4,335.00 | 4,318.00 | 229,057 |
| 2025-04-28 | 4,090.00 | 4,215.00 | 3,990.00 | 4,205.00 | 4,188.51 | 348,626 |
| 2025-04-25 | 4,060.00 | 4,150.00 | 4,045.00 | 4,055.00 | 4,039.10 | 212,320 |
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.