Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 37,000
+2,000 (5.71%)
Last updated: Mar 5, 2026, 10:39 AM KST
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37,700.00 | 38,800.00 | 34,250.00 | 35,000.00 | 35,000.00 | -9.91% | 20,628 |
| Mar 3, 2026 | 38,900.00 | 39,600.00 | 38,700.00 | 38,850.00 | 38,850.00 | -2.75% | 20,334 |
| Feb 27, 2026 | 40,100.00 | 40,350.00 | 38,950.00 | 39,950.00 | 39,950.00 | -0.50% | 12,267 |
| Feb 26, 2026 | 42,000.00 | 42,000.00 | 40,050.00 | 40,150.00 | 40,150.00 | -5.31% | 28,004 |
| Feb 25, 2026 | 42,600.00 | 42,950.00 | 41,900.00 | 42,400.00 | 42,400.00 | -0.47% | 14,212 |
| Feb 24, 2026 | 42,950.00 | 43,000.00 | 42,100.00 | 42,600.00 | 42,600.00 | -1.50% | 15,965 |
| Feb 23, 2026 | 44,750.00 | 44,750.00 | 42,800.00 | 43,250.00 | 43,250.00 | -2.37% | 21,105 |
| Feb 20, 2026 | 43,700.00 | 44,850.00 | 43,700.00 | 44,300.00 | 44,300.00 | 1.37% | 12,304 |
| Feb 19, 2026 | 42,650.00 | 44,000.00 | 42,250.00 | 43,700.00 | 43,700.00 | 2.46% | 16,834 |
| Feb 13, 2026 | 42,800.00 | 42,800.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.23% | 8,425 |
| Feb 12, 2026 | 42,500.00 | 42,900.00 | 42,100.00 | 42,750.00 | 42,750.00 | 0.71% | 9,255 |
| Feb 11, 2026 | 41,450.00 | 42,600.00 | 41,150.00 | 42,450.00 | 42,450.00 | 2.29% | 14,125 |
| Feb 10, 2026 | 41,150.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | 0.97% | 8,642 |
| Feb 9, 2026 | 41,200.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | -0.12% | 8,201 |
| Feb 6, 2026 | 40,700.00 | 41,300.00 | 38,950.00 | 41,150.00 | 41,150.00 | - | 16,043 |
| Feb 5, 2026 | 42,000.00 | 42,750.00 | 40,650.00 | 41,150.00 | 41,150.00 | -2.02% | 14,603 |
| Feb 4, 2026 | 40,100.00 | 42,300.00 | 40,050.00 | 42,000.00 | 42,000.00 | 3.07% | 11,871 |
| Feb 3, 2026 | 39,250.00 | 41,400.00 | 38,650.00 | 40,750.00 | 40,750.00 | 5.57% | 25,625 |
| Feb 2, 2026 | 39,650.00 | 39,650.00 | 38,150.00 | 38,600.00 | 38,600.00 | -2.65% | 16,301 |
| Jan 30, 2026 | 40,700.00 | 40,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | -3.29% | 28,162 |
| Jan 29, 2026 | 41,200.00 | 41,800.00 | 40,450.00 | 41,000.00 | 41,000.00 | -2.15% | 17,930 |
| Jan 28, 2026 | 41,500.00 | 43,200.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.96% | 24,770 |
| Jan 27, 2026 | 41,400.00 | 42,100.00 | 39,850.00 | 41,500.00 | 41,500.00 | 1.22% | 22,212 |
| Jan 26, 2026 | 39,000.00 | 41,700.00 | 38,700.00 | 41,000.00 | 41,000.00 | 4.86% | 37,080 |
| Jan 23, 2026 | 39,300.00 | 39,950.00 | 38,650.00 | 39,100.00 | 39,100.00 | -0.51% | 30,977 |
| Jan 22, 2026 | 39,350.00 | 42,300.00 | 38,950.00 | 39,300.00 | 39,300.00 | 0.13% | 97,768 |
| Jan 21, 2026 | 39,750.00 | 39,750.00 | 38,800.00 | 39,250.00 | 39,250.00 | -1.63% | 17,887 |
| Jan 20, 2026 | 40,150.00 | 43,300.00 | 39,500.00 | 39,900.00 | 39,900.00 | 5.56% | 109,353 |
| Jan 19, 2026 | 37,150.00 | 38,000.00 | 36,850.00 | 37,800.00 | 37,800.00 | 2.30% | 21,097 |
| Jan 16, 2026 | 36,650.00 | 37,400.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.41% | 8,282 |
| Jan 15, 2026 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | - | 7,913 |
| Jan 14, 2026 | 36,300.00 | 37,300.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.24% | 26,479 |
| Jan 13, 2026 | 36,100.00 | 36,700.00 | 35,850.00 | 36,350.00 | 36,350.00 | 0.14% | 8,073 |
| Jan 12, 2026 | 36,350.00 | 36,900.00 | 35,950.00 | 36,300.00 | 36,300.00 | - | 5,829 |
| Jan 9, 2026 | 36,000.00 | 36,550.00 | 35,150.00 | 36,300.00 | 36,300.00 | 0.83% | 11,648 |
| Jan 8, 2026 | 36,450.00 | 38,450.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.69% | 38,966 |
| Jan 7, 2026 | 36,900.00 | 37,850.00 | 35,500.00 | 36,250.00 | 36,250.00 | -1.76% | 13,130 |
| Jan 6, 2026 | 36,600.00 | 38,950.00 | 36,050.00 | 36,900.00 | 36,900.00 | -0.14% | 12,179 |
| Jan 5, 2026 | 37,000.00 | 37,800.00 | 36,700.00 | 36,950.00 | 36,950.00 | -0.67% | 10,974 |
| Jan 2, 2026 | 37,400.00 | 37,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | 2.34% | 9,423 |
| Dec 30, 2025 | 36,750.00 | 36,800.00 | 36,000.00 | 36,350.00 | 36,350.00 | -1.09% | 11,904 |
| Dec 29, 2025 | 37,050.00 | 37,900.00 | 36,150.00 | 36,750.00 | 36,750.00 | -0.94% | 21,843 |
| Dec 26, 2025 | 37,100.00 | 37,900.00 | 36,600.00 | 37,100.00 | 35,800.00 | 0.27% | 37,184 |
| Dec 24, 2025 | 36,450.00 | 38,150.00 | 36,100.00 | 37,000.00 | 35,703.50 | 3.06% | 26,850 |
| Dec 23, 2025 | 37,150.00 | 37,150.00 | 35,650.00 | 35,900.00 | 34,642.05 | -2.71% | 13,393 |
| Dec 22, 2025 | 36,750.00 | 36,950.00 | 36,450.00 | 36,900.00 | 35,607.01 | 0.41% | 24,591 |
| Dec 19, 2025 | 36,900.00 | 37,500.00 | 35,700.00 | 36,750.00 | 35,462.26 | 0.27% | 45,083 |
| Dec 18, 2025 | 36,800.00 | 36,900.00 | 35,750.00 | 36,650.00 | 35,365.77 | -0.54% | 14,578 |
| Dec 17, 2025 | 37,150.00 | 37,450.00 | 36,500.00 | 36,850.00 | 35,558.76 | -0.81% | 29,579 |
| Dec 16, 2025 | 38,250.00 | 38,250.00 | 36,600.00 | 37,150.00 | 35,848.25 | -2.49% | 24,444 |