Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,900
+200 (0.61%)
Last updated: Oct 2, 2025, 9:00 AM KST

Hwacheon Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202532,450.0033,000.0032,200.0032,900.0032,900.000.61%4,159
Oct 1, 202532,550.0033,200.0032,300.0032,700.0032,700.00-0.30%4,400
Sep 30, 202532,850.0032,900.0032,400.0032,800.0032,800.000.46%3,302
Sep 29, 202532,300.0032,800.0032,200.0032,650.0032,650.001.08%2,176
Sep 26, 202532,100.0032,400.0031,600.0032,300.0032,300.000.31%3,225
Sep 25, 202532,350.0032,350.0031,700.0032,200.0032,200.000.31%2,323
Sep 24, 202532,000.0032,200.0031,600.0032,100.0032,100.00-0.31%3,290
Sep 23, 202532,300.0032,500.0032,100.0032,200.0032,200.000.16%2,106
Sep 22, 202532,100.0032,200.0031,800.0032,150.0032,150.000.16%3,183
Sep 19, 202531,950.0032,200.0031,700.0032,100.0032,100.000.47%3,898
Sep 18, 202531,600.0032,050.0031,600.0031,950.0031,950.000.47%3,195
Sep 17, 202532,000.0032,000.0031,300.0031,800.0031,800.00-0.16%2,415
Sep 16, 202532,000.0032,000.0031,350.0031,850.0031,850.000.31%4,792
Sep 15, 202531,450.0032,100.0031,000.0031,750.0031,750.000.95%4,355
Sep 12, 202531,650.0031,650.0030,800.0031,450.0031,450.000.32%6,824
Sep 11, 202530,950.0031,400.0030,750.0031,350.0031,350.001.13%3,911
Sep 10, 202530,500.0031,300.0030,450.0031,000.0031,000.002.14%5,839
Sep 9, 202530,250.0030,500.0030,100.0030,350.0030,350.000.33%3,010
Sep 8, 202530,200.0030,550.0030,050.0030,250.0030,250.00-2,471
Sep 5, 202530,300.0030,350.0029,950.0030,250.0030,250.00-0.17%3,270
Sep 4, 202530,350.0030,600.0029,950.0030,300.0030,300.00-0.16%4,420
Sep 3, 202530,100.0030,600.0029,900.0030,350.0030,350.000.50%1,314
Sep 2, 202530,150.0030,300.0029,850.0030,200.0030,200.000.17%2,158
Sep 1, 202530,250.0030,350.0029,800.0030,150.0030,150.00-0.33%3,322
Aug 29, 202530,300.0030,300.0029,800.0030,250.0030,250.00-0.17%1,999
Aug 28, 202530,250.0030,450.0029,800.0030,300.0030,300.000.17%4,156
Aug 27, 202530,700.0030,800.0030,050.0030,250.0030,250.00-1.31%2,139
Aug 26, 202530,500.0030,650.0030,150.0030,650.0030,650.000.49%2,794
Aug 25, 202530,300.0030,600.0030,050.0030,500.0030,500.001.16%2,475
Aug 22, 202530,200.0030,550.0030,050.0030,150.0030,150.00-0.17%2,910
Aug 21, 202530,500.0030,550.0030,100.0030,200.0030,200.00-0.82%1,789
Aug 20, 202530,800.0031,050.0029,900.0030,450.0030,450.00-1.14%6,110
Aug 19, 202531,550.0031,550.0030,700.0030,800.0030,800.00-2.38%3,849
Aug 18, 202532,050.0032,900.0031,550.0031,550.0031,550.000.32%8,158
Aug 14, 202531,350.0031,750.0031,150.0031,450.0031,450.00-0.63%1,704
Aug 13, 202532,250.0032,350.0031,650.0031,650.0031,650.00-2.01%3,749
Aug 12, 202532,750.0032,850.0032,000.0032,300.0032,300.00-1.07%6,009
Aug 11, 202532,800.0034,000.0032,300.0032,650.0032,650.001.24%12,458
Aug 8, 202532,300.0033,250.0032,100.0032,250.0032,250.00-0.92%8,135
Aug 7, 202532,200.0033,000.0031,700.0032,550.0032,550.002.36%8,937
Aug 6, 202532,200.0032,650.0031,350.0031,800.0031,800.00-1.24%9,450
Aug 5, 202531,350.0032,450.0031,350.0032,200.0032,200.002.71%2,423
Aug 4, 202531,950.0031,950.0031,100.0031,350.0031,350.00-0.16%2,436
Aug 1, 202532,550.0032,550.0031,400.0031,400.0031,400.00-3.53%4,950
Jul 31, 202532,700.0032,750.0032,200.0032,550.0032,550.001.09%2,933
Jul 30, 202532,450.0032,500.0031,800.0032,200.0032,200.00-0.77%1,417
Jul 29, 202532,150.0032,500.0031,600.0032,450.0032,450.000.93%2,513
Jul 28, 202532,950.0032,950.0031,750.0032,150.0032,150.00-0.46%6,022
Jul 25, 202532,800.0032,800.0032,050.0032,300.0032,300.00-1.22%5,329
Jul 24, 202532,950.0033,550.0032,500.0032,700.0032,700.00-0.76%3,828