Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 36,950
+150 (0.41%)
At close: Jan 16, 2026
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 36,650.00 | 37,400.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.41% | 8,281 |
| Jan 15, 2026 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | - | 7,912 |
| Jan 14, 2026 | 36,300.00 | 37,300.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.24% | 26,464 |
| 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% | 11,642 |
| 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% | 13,129 |
| 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% | 9,117 |
| 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 | 36,050.00 | 0.27% | 37,184 |
| Dec 24, 2025 | 36,450.00 | 38,150.00 | 36,100.00 | 37,000.00 | 35,952.83 | 3.06% | 26,850 |
| Dec 23, 2025 | 37,150.00 | 37,150.00 | 35,650.00 | 35,900.00 | 34,883.96 | -2.71% | 13,393 |
| Dec 22, 2025 | 36,750.00 | 36,950.00 | 36,450.00 | 36,900.00 | 35,855.66 | 0.41% | 24,591 |
| Dec 19, 2025 | 36,900.00 | 37,500.00 | 35,700.00 | 36,750.00 | 35,709.91 | 0.27% | 45,083 |
| Dec 18, 2025 | 36,800.00 | 36,900.00 | 35,750.00 | 36,650.00 | 35,612.74 | -0.54% | 14,578 |
| Dec 17, 2025 | 37,150.00 | 37,450.00 | 36,500.00 | 36,850.00 | 35,807.08 | -0.81% | 29,579 |
| Dec 16, 2025 | 38,250.00 | 38,250.00 | 36,600.00 | 37,150.00 | 36,098.58 | -2.49% | 24,444 |
| Dec 15, 2025 | 37,150.00 | 38,250.00 | 36,900.00 | 38,100.00 | 37,021.70 | 1.20% | 31,557 |
| Dec 12, 2025 | 36,550.00 | 37,750.00 | 36,550.00 | 37,650.00 | 36,584.43 | 2.59% | 32,390 |
| Dec 11, 2025 | 36,400.00 | 37,050.00 | 36,050.00 | 36,700.00 | 35,661.32 | 0.82% | 35,497 |
| Dec 10, 2025 | 36,600.00 | 38,150.00 | 35,700.00 | 36,400.00 | 35,369.81 | 0.14% | 70,923 |
| Dec 9, 2025 | 35,700.00 | 37,800.00 | 34,900.00 | 36,350.00 | 35,321.23 | 0.69% | 53,722 |
| Dec 8, 2025 | 36,450.00 | 37,200.00 | 35,450.00 | 36,100.00 | 35,078.30 | 0.98% | 43,640 |
| Dec 5, 2025 | 38,500.00 | 38,600.00 | 35,450.00 | 35,750.00 | 34,738.21 | -4.41% | 94,443 |
| Dec 4, 2025 | 33,850.00 | 42,250.00 | 33,600.00 | 37,400.00 | 36,341.51 | 9.36% | 743,765 |
| Dec 3, 2025 | 35,450.00 | 35,850.00 | 33,450.00 | 34,200.00 | 33,232.08 | -3.39% | 99,262 |
| Dec 2, 2025 | 32,000.00 | 40,750.00 | 31,850.00 | 35,400.00 | 34,398.11 | 10.45% | 1,003,923 |
| Dec 1, 2025 | 32,000.00 | 32,100.00 | 31,850.00 | 32,050.00 | 31,142.92 | 0.16% | 3,648 |
| Nov 28, 2025 | 31,650.00 | 32,050.00 | 31,600.00 | 32,000.00 | 31,094.34 | 0.16% | 2,417 |
| Nov 27, 2025 | 32,250.00 | 32,250.00 | 31,500.00 | 31,950.00 | 31,045.75 | 0.31% | 1,555 |
| Nov 26, 2025 | 31,750.00 | 31,950.00 | 31,500.00 | 31,850.00 | 30,948.58 | 0.31% | 2,118 |
| Nov 25, 2025 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 30,851.42 | -0.16% | 3,896 |
| Nov 24, 2025 | 32,200.00 | 32,200.00 | 31,650.00 | 31,800.00 | 30,900.00 | - | 6,210 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,250.00 | 31,800.00 | 30,900.00 | -0.31% | 3,393 |
| Nov 20, 2025 | 31,700.00 | 32,200.00 | 31,600.00 | 31,900.00 | 30,997.17 | -0.31% | 1,171 |
| Nov 19, 2025 | 32,150.00 | 32,400.00 | 31,700.00 | 32,000.00 | 31,094.34 | -0.31% | 1,998 |
| Nov 18, 2025 | 31,950.00 | 32,300.00 | 31,650.00 | 32,100.00 | 31,191.51 | 0.47% | 6,041 |
| Nov 17, 2025 | 31,200.00 | 32,400.00 | 31,200.00 | 31,950.00 | 31,045.75 | 2.73% | 5,441 |
| Nov 14, 2025 | 31,100.00 | 31,350.00 | 30,800.00 | 31,100.00 | 30,219.81 | - | 439 |
| Nov 13, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,100.00 | 30,219.81 | 0.65% | 839 |
| Nov 12, 2025 | 30,700.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,025.47 | 0.32% | 2,357 |
| Nov 11, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,800.00 | 29,928.30 | -0.65% | 1,417 |
| Nov 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,000.00 | 30,122.64 | - | 1,490 |
| Nov 7, 2025 | 30,550.00 | 31,000.00 | 30,350.00 | 31,000.00 | 30,122.64 | 1.47% | 9,658 |
| Nov 6, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,550.00 | 29,685.38 | 0.49% | 407 |
| Nov 5, 2025 | 30,900.00 | 31,000.00 | 29,900.00 | 30,400.00 | 29,539.62 | -1.62% | 7,892 |