Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 32,100
-350 (-1.08%)
At close: Oct 24, 2025
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32,200.00 | 32,350.00 | 31,900.00 | 32,100.00 | 32,100.00 | -1.08% | 927 |
| 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% | 2,501 |
| Oct 17, 2025 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.62% | 920 |
| Oct 16, 2025 | 32,100.00 | 32,700.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.47% | 1,720 |
| Oct 15, 2025 | 31,950.00 | 32,400.00 | 31,600.00 | 32,250.00 | 32,250.00 | 0.78% | 1,502 |
| Oct 14, 2025 | 32,500.00 | 32,500.00 | 31,350.00 | 32,000.00 | 32,000.00 | -0.93% | 3,418 |
| Oct 13, 2025 | 32,400.00 | 34,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.52% | 4,461 |
| Oct 10, 2025 | 33,500.00 | 33,500.00 | 32,250.00 | 32,800.00 | 32,800.00 | -0.30% | 2,570 |
| Oct 2, 2025 | 32,450.00 | 33,000.00 | 32,200.00 | 32,900.00 | 32,900.00 | 0.61% | 4,163 |
| Oct 1, 2025 | 32,550.00 | 33,200.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.30% | 4,400 |
| Sep 30, 2025 | 32,850.00 | 32,900.00 | 32,400.00 | 32,800.00 | 32,800.00 | 0.46% | 3,302 |
| Sep 29, 2025 | 32,300.00 | 32,800.00 | 32,200.00 | 32,650.00 | 32,650.00 | 1.08% | 2,176 |
| Sep 26, 2025 | 32,100.00 | 32,400.00 | 31,600.00 | 32,300.00 | 32,300.00 | 0.31% | 3,225 |
| Sep 25, 2025 | 32,350.00 | 32,350.00 | 31,700.00 | 32,200.00 | 32,200.00 | 0.31% | 2,323 |
| Sep 24, 2025 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | -0.31% | 3,290 |
| Sep 23, 2025 | 32,300.00 | 32,500.00 | 32,100.00 | 32,200.00 | 32,200.00 | 0.16% | 2,106 |
| Sep 22, 2025 | 32,100.00 | 32,200.00 | 31,800.00 | 32,150.00 | 32,150.00 | 0.16% | 3,183 |
| Sep 19, 2025 | 31,950.00 | 32,200.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.47% | 3,898 |
| Sep 18, 2025 | 31,600.00 | 32,050.00 | 31,600.00 | 31,950.00 | 31,950.00 | 0.47% | 3,195 |
| Sep 17, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,800.00 | 31,800.00 | -0.16% | 2,415 |
| Sep 16, 2025 | 32,000.00 | 32,000.00 | 31,350.00 | 31,850.00 | 31,850.00 | 0.31% | 4,792 |
| Sep 15, 2025 | 31,450.00 | 32,100.00 | 31,000.00 | 31,750.00 | 31,750.00 | 0.95% | 4,355 |
| Sep 12, 2025 | 31,650.00 | 31,650.00 | 30,800.00 | 31,450.00 | 31,450.00 | 0.32% | 6,824 |
| Sep 11, 2025 | 30,950.00 | 31,400.00 | 30,750.00 | 31,350.00 | 31,350.00 | 1.13% | 3,911 |
| Sep 10, 2025 | 30,500.00 | 31,300.00 | 30,450.00 | 31,000.00 | 31,000.00 | 2.14% | 5,839 |
| Sep 9, 2025 | 30,250.00 | 30,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | 0.33% | 3,010 |
| 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 |