Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 35,050
-1,200 (-3.31%)
May 28, 2026, 3:30 PM KST
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 36,300.00 | 36,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | -3.31% | 9,470 |
| May 27, 2026 | 38,150.00 | 38,450.00 | 36,200.00 | 36,250.00 | 36,250.00 | -4.98% | 21,423 |
| May 26, 2026 | 35,100.00 | 39,300.00 | 34,900.00 | 38,150.00 | 38,150.00 | 8.84% | 58,627 |
| May 22, 2026 | 34,500.00 | 35,200.00 | 33,950.00 | 35,050.00 | 35,050.00 | 1.59% | 7,454 |
| May 21, 2026 | 34,450.00 | 35,300.00 | 34,350.00 | 34,500.00 | 34,500.00 | 0.15% | 10,255 |
| May 20, 2026 | 35,600.00 | 35,800.00 | 33,800.00 | 34,450.00 | 34,450.00 | -1.57% | 8,366 |
| May 19, 2026 | 35,600.00 | 35,600.00 | 34,150.00 | 35,000.00 | 35,000.00 | -1.69% | 7,579 |
| May 18, 2026 | 34,600.00 | 35,850.00 | 33,500.00 | 35,600.00 | 35,600.00 | 1.71% | 15,177 |
| May 15, 2026 | 34,800.00 | 35,500.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.86% | 15,419 |
| May 14, 2026 | 35,100.00 | 36,200.00 | 34,050.00 | 34,700.00 | 34,700.00 | -1.14% | 20,350 |
| May 13, 2026 | 35,600.00 | 35,600.00 | 34,650.00 | 35,100.00 | 35,100.00 | -0.28% | 8,911 |
| May 12, 2026 | 36,450.00 | 36,450.00 | 35,050.00 | 35,200.00 | 35,200.00 | -2.63% | 10,836 |
| May 11, 2026 | 37,800.00 | 37,800.00 | 36,100.00 | 36,150.00 | 36,150.00 | -3.60% | 12,773 |
| May 8, 2026 | 37,400.00 | 37,700.00 | 36,800.00 | 37,500.00 | 37,500.00 | -0.13% | 8,085 |
| May 7, 2026 | 38,050.00 | 38,050.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.31% | 3,283 |
| May 6, 2026 | 38,850.00 | 38,850.00 | 37,050.00 | 38,050.00 | 38,050.00 | -2.06% | 12,597 |
| May 4, 2026 | 38,800.00 | 38,950.00 | 38,250.00 | 38,850.00 | 38,850.00 | 0.26% | 8,587 |
| Apr 30, 2026 | 38,900.00 | 39,900.00 | 38,600.00 | 38,750.00 | 38,750.00 | -0.39% | 5,547 |
| Apr 29, 2026 | 38,950.00 | 39,000.00 | 38,350.00 | 38,900.00 | 38,900.00 | -0.26% | 3,871 |
| Apr 28, 2026 | 39,600.00 | 39,900.00 | 38,500.00 | 39,000.00 | 39,000.00 | -1.52% | 12,550 |
| Apr 27, 2026 | 37,800.00 | 40,000.00 | 37,800.00 | 39,600.00 | 39,600.00 | 4.76% | 51,953 |
| Apr 24, 2026 | 37,100.00 | 37,850.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.93% | 4,390 |
| Apr 23, 2026 | 37,600.00 | 37,600.00 | 36,900.00 | 37,450.00 | 37,450.00 | -0.13% | 3,666 |
| Apr 22, 2026 | 37,550.00 | 37,600.00 | 37,050.00 | 37,500.00 | 37,500.00 | -1.32% | 3,799 |
| Apr 21, 2026 | 37,350.00 | 38,000.00 | 36,950.00 | 38,000.00 | 38,000.00 | 1.74% | 4,642 |
| Apr 20, 2026 | 37,350.00 | 37,700.00 | 36,050.00 | 37,350.00 | 37,350.00 | -0.13% | 4,338 |
| Apr 17, 2026 | 37,200.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.54% | 3,597 |
| Apr 16, 2026 | 36,400.00 | 37,600.00 | 36,250.00 | 37,200.00 | 37,200.00 | 2.20% | 8,968 |
| Apr 15, 2026 | 36,650.00 | 36,800.00 | 36,300.00 | 36,400.00 | 36,400.00 | - | 3,839 |
| Apr 14, 2026 | 36,050.00 | 37,750.00 | 35,700.00 | 36,400.00 | 36,400.00 | 1.11% | 6,669 |
| Apr 13, 2026 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.55% | 3,476 |
| Apr 10, 2026 | 35,800.00 | 36,300.00 | 35,500.00 | 36,200.00 | 36,200.00 | 1.26% | 8,953 |
| Apr 9, 2026 | 35,800.00 | 36,000.00 | 35,500.00 | 35,750.00 | 35,750.00 | -1.11% | 6,503 |
| Apr 8, 2026 | 35,900.00 | 36,400.00 | 35,550.00 | 36,150.00 | 36,150.00 | 2.26% | 6,893 |
| Apr 7, 2026 | 35,800.00 | 35,800.00 | 34,550.00 | 35,350.00 | 35,350.00 | -0.98% | 6,833 |
| Apr 6, 2026 | 35,700.00 | 35,800.00 | 35,150.00 | 35,700.00 | 35,700.00 | - | 6,468 |
| Apr 3, 2026 | 35,800.00 | 35,900.00 | 35,250.00 | 35,700.00 | 35,700.00 | 1.42% | 7,159 |
| Apr 2, 2026 | 36,450.00 | 36,900.00 | 34,750.00 | 35,200.00 | 35,200.00 | -3.43% | 10,149 |
| Apr 1, 2026 | 36,000.00 | 36,600.00 | 35,950.00 | 36,450.00 | 36,450.00 | 1.82% | 9,209 |
| Mar 31, 2026 | 36,200.00 | 36,300.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.51% | 9,137 |
| Mar 30, 2026 | 36,250.00 | 36,450.00 | 35,400.00 | 36,350.00 | 36,350.00 | -1.36% | 5,380 |
| Mar 27, 2026 | 36,500.00 | 36,850.00 | 36,000.00 | 36,850.00 | 36,850.00 | -0.67% | 5,394 |
| 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% | 9,121 |
| 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% | 12,906 |
| Mar 17, 2026 | 37,000.00 | 37,000.00 | 36,050.00 | 36,800.00 | 36,800.00 | 0.27% | 5,207 |