Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 37,100
+100 (0.27%)
At close: Dec 26, 2025
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 37,100.00 | 37,900.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.27% | 35,027 |
| Dec 24, 2025 | 36,450.00 | 38,150.00 | 36,100.00 | 37,000.00 | 37,000.00 | 3.06% | 26,850 |
| Dec 23, 2025 | 37,150.00 | 37,150.00 | 35,650.00 | 35,900.00 | 35,900.00 | -2.71% | 13,388 |
| Dec 22, 2025 | 36,750.00 | 36,950.00 | 36,450.00 | 36,900.00 | 36,900.00 | 0.41% | 24,591 |
| Dec 19, 2025 | 36,900.00 | 37,500.00 | 35,700.00 | 36,750.00 | 36,750.00 | 0.27% | 45,083 |
| Dec 18, 2025 | 36,800.00 | 36,900.00 | 35,750.00 | 36,650.00 | 36,650.00 | -0.54% | 14,556 |
| Dec 17, 2025 | 37,150.00 | 37,450.00 | 36,500.00 | 36,850.00 | 36,850.00 | -0.81% | 29,579 |
| Dec 16, 2025 | 38,250.00 | 38,250.00 | 36,600.00 | 37,150.00 | 37,150.00 | -2.49% | 24,389 |
| Dec 15, 2025 | 37,150.00 | 38,250.00 | 36,900.00 | 38,100.00 | 38,100.00 | 1.20% | 31,557 |
| Dec 12, 2025 | 36,550.00 | 37,750.00 | 36,550.00 | 37,650.00 | 37,650.00 | 2.59% | 32,304 |
| Dec 11, 2025 | 36,400.00 | 37,050.00 | 36,050.00 | 36,700.00 | 36,700.00 | 0.82% | 34,882 |
| Dec 10, 2025 | 36,600.00 | 38,150.00 | 35,700.00 | 36,400.00 | 36,400.00 | 0.14% | 70,923 |
| Dec 9, 2025 | 35,700.00 | 37,800.00 | 34,900.00 | 36,350.00 | 36,350.00 | 0.69% | 53,722 |
| Dec 8, 2025 | 36,450.00 | 37,200.00 | 35,450.00 | 36,100.00 | 36,100.00 | 0.98% | 43,640 |
| Dec 5, 2025 | 38,500.00 | 38,600.00 | 35,450.00 | 35,750.00 | 35,750.00 | -4.41% | 94,443 |
| Dec 4, 2025 | 33,850.00 | 42,250.00 | 33,600.00 | 37,400.00 | 37,400.00 | 9.36% | 743,765 |
| Dec 3, 2025 | 35,450.00 | 35,850.00 | 33,450.00 | 34,200.00 | 34,200.00 | -3.39% | 97,032 |
| Dec 2, 2025 | 32,000.00 | 40,750.00 | 31,850.00 | 35,400.00 | 35,400.00 | 10.45% | 995,086 |
| Dec 1, 2025 | 32,000.00 | 32,100.00 | 31,850.00 | 32,050.00 | 32,050.00 | 0.16% | 3,648 |
| Nov 28, 2025 | 31,650.00 | 32,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.16% | 2,417 |
| Nov 27, 2025 | 32,250.00 | 32,250.00 | 31,500.00 | 31,950.00 | 31,950.00 | 0.31% | 1,555 |
| Nov 26, 2025 | 31,750.00 | 31,950.00 | 31,500.00 | 31,850.00 | 31,850.00 | 0.31% | 2,113 |
| Nov 25, 2025 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 31,750.00 | -0.16% | 3,896 |
| Nov 24, 2025 | 32,200.00 | 32,200.00 | 31,650.00 | 31,800.00 | 31,800.00 | - | 2,306 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,250.00 | 31,800.00 | 31,800.00 | -0.31% | 3,393 |
| Nov 20, 2025 | 31,700.00 | 32,200.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.31% | 1,171 |
| Nov 19, 2025 | 32,150.00 | 32,400.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.31% | 1,998 |
| Nov 18, 2025 | 31,950.00 | 32,300.00 | 31,650.00 | 32,100.00 | 32,100.00 | 0.47% | 6,041 |
| Nov 17, 2025 | 31,200.00 | 32,400.00 | 31,200.00 | 31,950.00 | 31,950.00 | 2.73% | 5,441 |
| Nov 14, 2025 | 31,100.00 | 31,350.00 | 30,800.00 | 31,100.00 | 31,100.00 | - | 439 |
| Nov 13, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.65% | 839 |
| Nov 12, 2025 | 30,700.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.32% | 2,357 |
| Nov 11, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.65% | 1,417 |
| Nov 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,490 |
| Nov 7, 2025 | 30,550.00 | 31,000.00 | 30,350.00 | 31,000.00 | 31,000.00 | 1.47% | 9,658 |
| Nov 6, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,550.00 | 30,550.00 | 0.49% | 407 |
| Nov 5, 2025 | 30,900.00 | 31,000.00 | 29,900.00 | 30,400.00 | 30,400.00 | -1.62% | 7,892 |
| Nov 4, 2025 | 31,000.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | -0.16% | 966 |
| Nov 3, 2025 | 31,200.00 | 31,700.00 | 30,550.00 | 30,950.00 | 30,950.00 | -1.12% | 3,481 |
| Oct 31, 2025 | 31,750.00 | 31,800.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 2,042 |
| Oct 30, 2025 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.63% | 4,616 |
| Oct 29, 2025 | 32,250.00 | 32,750.00 | 31,550.00 | 32,000.00 | 32,000.00 | -0.78% | 3,053 |
| Oct 28, 2025 | 32,100.00 | 32,250.00 | 31,850.00 | 32,250.00 | 32,250.00 | - | 1,664 |
| Oct 27, 2025 | 32,100.00 | 32,500.00 | 32,000.00 | 32,250.00 | 32,250.00 | 0.47% | 2,226 |
| Oct 24, 2025 | 32,200.00 | 32,350.00 | 31,900.00 | 32,100.00 | 32,100.00 | -1.08% | 962 |
| Oct 23, 2025 | 32,500.00 | 32,800.00 | 31,850.00 | 32,450.00 | 32,450.00 | -0.15% | 2,110 |
| Oct 22, 2025 | 32,000.00 | 32,500.00 | 31,600.00 | 32,500.00 | 32,500.00 | 1.56% | 1,376 |
| Oct 21, 2025 | 32,700.00 | 32,700.00 | 31,850.00 | 32,000.00 | 32,000.00 | -1.84% | 3,423 |
| Oct 20, 2025 | 32,200.00 | 32,600.00 | 31,800.00 | 32,600.00 | 32,600.00 | 1.24% | 2,488 |
| Oct 17, 2025 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.62% | 920 |