Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 37,000
-1,300 (-3.39%)
At close: Mar 26, 2026
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 38,250.00 | 38,300.00 | 36,950.00 | 37,100.00 | 37,100.00 | -3.13% | 2,864 |
| Mar 25, 2026 | 38,200.00 | 38,500.00 | 38,050.00 | 38,300.00 | 38,300.00 | 0.13% | 3,945 |
| Mar 24, 2026 | 37,300.00 | 38,350.00 | 36,950.00 | 38,250.00 | 38,250.00 | 3.10% | 5,821 |
| Mar 23, 2026 | 37,700.00 | 38,050.00 | 36,800.00 | 37,100.00 | 37,100.00 | -3.13% | 10,673 |
| Mar 20, 2026 | 37,600.00 | 38,500.00 | 37,600.00 | 38,300.00 | 38,300.00 | 2.00% | 9,071 |
| Mar 19, 2026 | 38,200.00 | 38,500.00 | 37,400.00 | 37,550.00 | 37,550.00 | -1.83% | 7,741 |
| Mar 18, 2026 | 36,800.00 | 38,250.00 | 36,700.00 | 38,250.00 | 38,250.00 | 3.94% | 12,905 |
| Mar 17, 2026 | 37,000.00 | 37,000.00 | 36,050.00 | 36,800.00 | 36,800.00 | 0.27% | 5,108 |
| Mar 16, 2026 | 36,950.00 | 36,950.00 | 36,150.00 | 36,700.00 | 36,700.00 | -1.48% | 5,121 |
| Mar 13, 2026 | 36,950.00 | 37,350.00 | 36,500.00 | 37,250.00 | 37,250.00 | -0.93% | 4,931 |
| Mar 12, 2026 | 37,300.00 | 37,700.00 | 36,650.00 | 37,600.00 | 37,600.00 | 1.62% | 4,921 |
| Mar 11, 2026 | 37,100.00 | 37,450.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 6,898 |
| Mar 10, 2026 | 36,450.00 | 36,750.00 | 35,650.00 | 36,500.00 | 36,500.00 | 1.39% | 4,065 |
| Mar 9, 2026 | 36,700.00 | 36,700.00 | 34,600.00 | 36,000.00 | 36,000.00 | -2.44% | 3,540 |
| Mar 6, 2026 | 36,950.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,900.00 | -0.81% | 6,527 |
| Mar 5, 2026 | 36,000.00 | 37,700.00 | 36,000.00 | 37,200.00 | 37,200.00 | 6.29% | 10,537 |
| Mar 4, 2026 | 37,700.00 | 38,800.00 | 34,250.00 | 35,000.00 | 35,000.00 | -9.91% | 20,628 |
| Mar 3, 2026 | 38,900.00 | 39,600.00 | 38,700.00 | 38,850.00 | 38,850.00 | -2.75% | 20,334 |
| Feb 27, 2026 | 40,100.00 | 40,350.00 | 38,950.00 | 39,950.00 | 39,950.00 | -0.50% | 12,267 |
| Feb 26, 2026 | 42,000.00 | 42,000.00 | 40,050.00 | 40,150.00 | 40,150.00 | -5.31% | 28,004 |
| Feb 25, 2026 | 42,600.00 | 42,950.00 | 41,900.00 | 42,400.00 | 42,400.00 | -0.47% | 14,212 |
| Feb 24, 2026 | 42,950.00 | 43,000.00 | 42,100.00 | 42,600.00 | 42,600.00 | -1.50% | 15,965 |
| Feb 23, 2026 | 44,750.00 | 44,750.00 | 42,800.00 | 43,250.00 | 43,250.00 | -2.37% | 21,105 |
| Feb 20, 2026 | 43,700.00 | 44,850.00 | 43,700.00 | 44,300.00 | 44,300.00 | 1.37% | 12,304 |
| Feb 19, 2026 | 42,650.00 | 44,000.00 | 42,250.00 | 43,700.00 | 43,700.00 | 2.46% | 16,834 |
| Feb 13, 2026 | 42,800.00 | 42,800.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.23% | 8,425 |
| Feb 12, 2026 | 42,500.00 | 42,900.00 | 42,100.00 | 42,750.00 | 42,750.00 | 0.71% | 9,255 |
| Feb 11, 2026 | 41,450.00 | 42,600.00 | 41,150.00 | 42,450.00 | 42,450.00 | 2.29% | 14,125 |
| Feb 10, 2026 | 41,150.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | 0.97% | 8,642 |
| Feb 9, 2026 | 41,200.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | -0.12% | 8,201 |
| Feb 6, 2026 | 40,700.00 | 41,300.00 | 38,950.00 | 41,150.00 | 41,150.00 | - | 16,043 |
| Feb 5, 2026 | 42,000.00 | 42,750.00 | 40,650.00 | 41,150.00 | 41,150.00 | -2.02% | 14,603 |
| Feb 4, 2026 | 40,100.00 | 42,300.00 | 40,050.00 | 42,000.00 | 42,000.00 | 3.07% | 11,871 |
| Feb 3, 2026 | 39,250.00 | 41,400.00 | 38,650.00 | 40,750.00 | 40,750.00 | 5.57% | 25,625 |
| Feb 2, 2026 | 39,650.00 | 39,650.00 | 38,150.00 | 38,600.00 | 38,600.00 | -2.65% | 16,301 |
| Jan 30, 2026 | 40,700.00 | 40,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | -3.29% | 28,162 |
| Jan 29, 2026 | 41,200.00 | 41,800.00 | 40,450.00 | 41,000.00 | 41,000.00 | -2.15% | 17,930 |
| Jan 28, 2026 | 41,500.00 | 43,200.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.96% | 24,770 |
| Jan 27, 2026 | 41,400.00 | 42,100.00 | 39,850.00 | 41,500.00 | 41,500.00 | 1.22% | 22,212 |
| Jan 26, 2026 | 39,000.00 | 41,700.00 | 38,700.00 | 41,000.00 | 41,000.00 | 4.86% | 37,080 |
| Jan 23, 2026 | 39,300.00 | 39,950.00 | 38,650.00 | 39,100.00 | 39,100.00 | -0.51% | 30,977 |
| Jan 22, 2026 | 39,350.00 | 42,300.00 | 38,950.00 | 39,300.00 | 39,300.00 | 0.13% | 97,768 |
| Jan 21, 2026 | 39,750.00 | 39,750.00 | 38,800.00 | 39,250.00 | 39,250.00 | -1.63% | 17,887 |
| Jan 20, 2026 | 40,150.00 | 43,300.00 | 39,500.00 | 39,900.00 | 39,900.00 | 5.56% | 109,353 |
| Jan 19, 2026 | 37,150.00 | 38,000.00 | 36,850.00 | 37,800.00 | 37,800.00 | 2.30% | 21,097 |
| Jan 16, 2026 | 36,650.00 | 37,400.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.41% | 8,282 |
| Jan 15, 2026 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | - | 7,913 |
| Jan 14, 2026 | 36,300.00 | 37,300.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.24% | 26,479 |
| 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 |