Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010660.KO stock page

Hwacheon Machi historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,080.004,165.003,830.004,060.004,044.08480,450
2025-04-234,280.004,300.004,015.004,080.004,064.00672,961
2025-04-224,460.004,495.004,100.004,265.004,248.27783,650
2025-04-214,315.004,485.004,315.004,460.004,442.51370,404
2025-04-184,380.004,400.004,125.004,345.004,327.96576,929
2025-04-174,085.004,400.004,085.004,395.004,377.76791,043
2025-04-164,045.004,185.004,005.004,085.004,068.98508,964
2025-04-153,925.004,140.003,850.004,035.004,019.18682,691
2025-04-143,760.004,080.003,735.003,925.003,909.612,721,725
2025-04-113,635.003,700.003,545.003,700.003,685.49354,054
2025-04-103,660.003,660.003,520.003,615.003,600.82304,873
2025-04-093,645.003,680.003,465.003,505.003,491.25563,612
2025-04-083,450.003,720.003,415.003,645.003,630.71938,928
2025-04-073,320.003,650.003,260.003,445.003,431.491,497,265
2025-04-043,230.003,425.003,150.003,350.003,336.861,511,208
2025-04-033,220.003,350.003,185.003,240.003,227.29505,372
2025-04-023,265.003,300.003,185.003,230.003,217.33197,703
2025-04-013,055.003,320.003,055.003,280.003,267.14584,983
2025-03-313,110.003,145.003,025.003,055.003,043.02189,213
2025-03-283,240.003,240.003,120.003,145.003,132.67346,893
2025-03-273,200.003,470.003,140.003,245.003,232.27882,237
2025-03-263,050.003,185.003,025.003,185.003,172.51233,989
2025-03-253,055.003,070.003,015.003,050.003,038.04112,072
2025-03-243,015.003,090.003,005.003,040.003,028.0865,854
2025-03-213,050.003,065.002,990.003,030.003,018.12110,603
2025-03-203,075.003,085.003,015.003,055.003,043.0296,386
2025-03-193,145.003,160.003,055.003,070.003,057.96161,355
2025-03-183,170.003,195.003,125.003,145.003,132.6765,991
2025-03-173,110.003,190.003,090.003,165.003,152.5969,242
2025-03-143,045.003,125.003,045.003,110.003,097.8080,783
2025-03-133,030.003,085.003,005.003,060.003,048.0066,955
2025-03-123,020.003,070.003,005.003,030.003,018.1269,537
2025-03-112,970.003,040.002,970.003,020.003,008.16126,955
2025-03-103,000.003,070.002,880.003,055.003,043.02149,126
2025-03-073,145.003,155.002,975.003,000.002,988.24245,723
2025-03-063,160.003,200.003,120.003,125.003,112.7571,398
2025-03-053,100.003,165.003,100.003,160.003,147.6167,569
2025-03-043,100.003,145.003,020.003,100.003,087.84115,015
2025-02-283,155.003,160.003,085.003,100.003,087.84136,386
2025-02-273,215.003,235.003,165.003,180.003,167.53106,252
2025-02-263,165.003,365.003,135.003,215.003,202.39303,529
2025-02-253,195.003,195.003,130.003,140.003,127.6993,950
2025-02-243,080.003,205.003,080.003,185.003,172.51181,349
2025-02-213,160.003,180.003,085.003,120.003,107.76207,938
2025-02-203,155.003,195.003,130.003,160.003,147.61197,600
2025-02-193,115.003,175.003,085.003,170.003,157.57227,146
2025-02-183,070.003,135.003,070.003,115.003,102.78150,834
2025-02-173,130.003,130.003,045.003,085.003,072.90169,495
2025-02-143,025.003,125.002,955.003,100.003,087.84431,374
2025-02-132,930.003,065.002,930.002,995.002,983.25276,756
2025-02-122,915.002,950.002,915.002,930.002,918.51232,225
2025-02-112,880.002,920.002,870.002,910.002,898.59255,692
2025-02-102,895.002,940.002,880.002,885.002,873.69194,986
2025-02-072,865.002,940.002,850.002,915.002,903.57353,942
2025-02-062,880.002,930.002,865.002,875.002,863.73153,317
2025-02-052,810.002,880.002,785.002,875.002,863.73255,262
2025-02-042,770.002,835.002,770.002,785.002,774.08229,509
2025-02-032,785.002,795.002,685.002,760.002,749.18259,608
2025-01-312,825.002,850.002,770.002,805.002,794.00348,887
2025-01-242,880.002,890.002,825.002,845.002,833.84176,236
← NewerPage 7 of 21 · 1,227 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.