Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 30,250
0.00 (0.00%)
At close: Sep 8, 2025
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30,250.00 | 30,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | 0.33% | 2,041 |
| Sep 8, 2025 | 30,200.00 | 30,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 2,471 |
| Sep 5, 2025 | 30,300.00 | 30,350.00 | 29,950.00 | 30,250.00 | 30,250.00 | -0.17% | 3,270 |
| Sep 4, 2025 | 30,350.00 | 30,600.00 | 29,950.00 | 30,300.00 | 30,300.00 | -0.16% | 4,420 |
| Sep 3, 2025 | 30,100.00 | 30,600.00 | 29,900.00 | 30,350.00 | 30,350.00 | 0.50% | 1,314 |
| Sep 2, 2025 | 30,150.00 | 30,300.00 | 29,850.00 | 30,200.00 | 30,200.00 | 0.17% | 2,158 |
| Sep 1, 2025 | 30,250.00 | 30,350.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.33% | 3,322 |
| Aug 29, 2025 | 30,300.00 | 30,300.00 | 29,800.00 | 30,250.00 | 30,250.00 | -0.17% | 1,999 |
| Aug 28, 2025 | 30,250.00 | 30,450.00 | 29,800.00 | 30,300.00 | 30,300.00 | 0.17% | 4,156 |
| Aug 27, 2025 | 30,700.00 | 30,800.00 | 30,050.00 | 30,250.00 | 30,250.00 | -1.31% | 2,139 |
| Aug 26, 2025 | 30,500.00 | 30,650.00 | 30,150.00 | 30,650.00 | 30,650.00 | 0.49% | 2,794 |
| Aug 25, 2025 | 30,300.00 | 30,600.00 | 30,050.00 | 30,500.00 | 30,500.00 | 1.16% | 2,475 |
| Aug 22, 2025 | 30,200.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 2,910 |
| Aug 21, 2025 | 30,500.00 | 30,550.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.82% | 1,789 |
| Aug 20, 2025 | 30,800.00 | 31,050.00 | 29,900.00 | 30,450.00 | 30,450.00 | -1.14% | 6,110 |
| Aug 19, 2025 | 31,550.00 | 31,550.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.38% | 3,849 |
| Aug 18, 2025 | 32,050.00 | 32,900.00 | 31,550.00 | 31,550.00 | 31,550.00 | 0.32% | 8,158 |
| Aug 14, 2025 | 31,350.00 | 31,750.00 | 31,150.00 | 31,450.00 | 31,450.00 | -0.63% | 1,704 |
| Aug 13, 2025 | 32,250.00 | 32,350.00 | 31,650.00 | 31,650.00 | 31,650.00 | -2.01% | 3,749 |
| Aug 12, 2025 | 32,750.00 | 32,850.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.07% | 6,009 |
| Aug 11, 2025 | 32,800.00 | 34,000.00 | 32,300.00 | 32,650.00 | 32,650.00 | 1.24% | 12,458 |
| Aug 8, 2025 | 32,300.00 | 33,250.00 | 32,100.00 | 32,250.00 | 32,250.00 | -0.92% | 8,135 |
| Aug 7, 2025 | 32,200.00 | 33,000.00 | 31,700.00 | 32,550.00 | 32,550.00 | 2.36% | 8,937 |
| Aug 6, 2025 | 32,200.00 | 32,650.00 | 31,350.00 | 31,800.00 | 31,800.00 | -1.24% | 9,450 |
| Aug 5, 2025 | 31,350.00 | 32,450.00 | 31,350.00 | 32,200.00 | 32,200.00 | 2.71% | 2,423 |
| Aug 4, 2025 | 31,950.00 | 31,950.00 | 31,100.00 | 31,350.00 | 31,350.00 | -0.16% | 2,436 |
| Aug 1, 2025 | 32,550.00 | 32,550.00 | 31,400.00 | 31,400.00 | 31,400.00 | -3.53% | 4,950 |
| Jul 31, 2025 | 32,700.00 | 32,750.00 | 32,200.00 | 32,550.00 | 32,550.00 | 1.09% | 2,933 |
| Jul 30, 2025 | 32,450.00 | 32,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.77% | 1,417 |
| Jul 29, 2025 | 32,150.00 | 32,500.00 | 31,600.00 | 32,450.00 | 32,450.00 | 0.93% | 2,513 |
| Jul 28, 2025 | 32,950.00 | 32,950.00 | 31,750.00 | 32,150.00 | 32,150.00 | -0.46% | 6,022 |
| Jul 25, 2025 | 32,800.00 | 32,800.00 | 32,050.00 | 32,300.00 | 32,300.00 | -1.22% | 5,329 |
| Jul 24, 2025 | 32,950.00 | 33,550.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.76% | 3,828 |
| Jul 23, 2025 | 33,100.00 | 33,450.00 | 32,850.00 | 32,950.00 | 32,950.00 | -0.45% | 1,725 |
| Jul 22, 2025 | 33,600.00 | 33,600.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.19% | 4,170 |
| Jul 21, 2025 | 33,400.00 | 33,900.00 | 33,300.00 | 33,500.00 | 33,500.00 | - | 3,720 |
| Jul 18, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | -1.90% | 4,616 |
| Jul 17, 2025 | 34,750.00 | 34,750.00 | 33,850.00 | 34,150.00 | 34,150.00 | -0.87% | 7,059 |
| Jul 16, 2025 | 34,300.00 | 34,700.00 | 33,850.00 | 34,450.00 | 34,450.00 | 0.58% | 9,288 |
| Jul 15, 2025 | 34,200.00 | 34,300.00 | 33,500.00 | 34,250.00 | 34,250.00 | 0.88% | 6,383 |
| Jul 14, 2025 | 33,700.00 | 34,050.00 | 33,500.00 | 33,950.00 | 33,950.00 | 0.30% | 4,112 |
| Jul 11, 2025 | 33,750.00 | 33,900.00 | 33,450.00 | 33,850.00 | 33,850.00 | - | 4,716 |
| Jul 10, 2025 | 33,650.00 | 34,000.00 | 33,550.00 | 33,850.00 | 33,850.00 | 0.59% | 4,650 |
| Jul 9, 2025 | 33,400.00 | 33,650.00 | 32,900.00 | 33,650.00 | 33,650.00 | 1.66% | 5,756 |
| Jul 8, 2025 | 33,000.00 | 33,200.00 | 32,650.00 | 33,100.00 | 33,100.00 | 1.53% | 7,164 |
| Jul 7, 2025 | 32,950.00 | 32,950.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.06% | 991 |
| Jul 4, 2025 | 33,400.00 | 33,600.00 | 32,650.00 | 32,950.00 | 32,950.00 | -0.45% | 4,783 |
| Jul 3, 2025 | 32,950.00 | 33,300.00 | 32,550.00 | 33,100.00 | 33,100.00 | 0.30% | 5,653 |
| Jul 2, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 33,000.00 | 33,000.00 | 0.30% | 2,454 |
| Jul 1, 2025 | 31,600.00 | 33,000.00 | 31,600.00 | 32,900.00 | 32,900.00 | 3.13% | 8,452 |