Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 34,950
+650 (1.90%)
Oct 28, 2026, 3:30 PM KST
Hwacheon Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 34,800.00 | 34,950.00 | 34,050.00 | 34,950.00 | 34,950.00 | 1.90% | 3,907 |
| Oct 27, 2026 | 33,800.00 | 34,850.00 | 33,400.00 | 34,300.00 | 34,300.00 | 1.33% | 6,979 |
| Oct 26, 2026 | 34,150.00 | 34,300.00 | 33,150.00 | 33,850.00 | 33,850.00 | -2.17% | 6,721 |
| Oct 23, 2026 | 34,500.00 | 35,800.00 | 33,750.00 | 34,600.00 | 34,600.00 | -0.29% | 3,691 |
| Oct 22, 2026 | 34,800.00 | 35,300.00 | 34,150.00 | 34,700.00 | 34,700.00 | -1.70% | 4,365 |
| Oct 21, 2026 | 35,600.00 | 35,650.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.28% | 3,108 |
| Oct 20, 2026 | 35,350.00 | 36,500.00 | 35,000.00 | 35,200.00 | 35,200.00 | -2.49% | 3,161 |
| Oct 19, 2026 | 35,800.00 | 36,100.00 | 35,650.00 | 36,100.00 | 36,100.00 | 0.56% | 1,478 |
| Oct 16, 2026 | 34,950.00 | 35,950.00 | 34,950.00 | 35,900.00 | 35,900.00 | 2.72% | 3,427 |
| Oct 15, 2026 | 35,700.00 | 35,700.00 | 34,500.00 | 34,950.00 | 34,950.00 | -2.51% | 7,393 |
| Oct 14, 2026 | 36,000.00 | 36,450.00 | 35,400.00 | 35,850.00 | 35,850.00 | -0.28% | 3,934 |
| Oct 13, 2026 | 36,250.00 | 36,400.00 | 35,050.00 | 35,950.00 | 35,950.00 | -0.83% | 9,845 |
| Oct 12, 2026 | 37,000.00 | 37,200.00 | 35,850.00 | 36,250.00 | 36,250.00 | -0.82% | 4,192 |
| Oct 8, 2026 | 36,550.00 | 36,900.00 | 36,000.00 | 36,550.00 | 36,550.00 | -0.68% | 2,637 |
| Oct 7, 2026 | 36,400.00 | 37,350.00 | 36,300.00 | 36,800.00 | 36,800.00 | - | 3,139 |
| Oct 6, 2026 | 37,250.00 | 37,450.00 | 36,500.00 | 36,800.00 | 36,800.00 | -1.21% | 7,901 |
| Oct 2, 2026 | 37,600.00 | 37,600.00 | 36,850.00 | 37,250.00 | 37,250.00 | -0.53% | 1,548 |
| Oct 1, 2026 | 37,300.00 | 37,500.00 | 36,550.00 | 37,450.00 | 37,450.00 | 0.13% | 3,697 |
| Sep 30, 2026 | 38,100.00 | 38,100.00 | 36,650.00 | 37,400.00 | 37,400.00 | -0.80% | 4,400 |
| Sep 29, 2026 | 37,300.00 | 38,500.00 | 36,850.00 | 37,700.00 | 37,700.00 | - | 4,514 |
| Sep 28, 2026 | 37,300.00 | 37,850.00 | 37,300.00 | 37,700.00 | 37,700.00 | 1.07% | 3,145 |
| Sep 23, 2026 | 38,100.00 | 38,200.00 | 37,050.00 | 37,300.00 | 37,300.00 | -2.23% | 6,142 |
| Sep 22, 2026 | 38,650.00 | 39,350.00 | 37,900.00 | 38,150.00 | 38,150.00 | -1.68% | 5,612 |
| Sep 21, 2026 | 39,550.00 | 39,550.00 | 38,100.00 | 38,800.00 | 38,800.00 | -1.90% | 6,235 |
| Sep 18, 2026 | 38,450.00 | 39,950.00 | 38,150.00 | 39,550.00 | 39,550.00 | 2.99% | 16,860 |
| Sep 17, 2026 | 38,150.00 | 38,500.00 | 37,900.00 | 38,400.00 | 38,400.00 | 0.26% | 7,540 |
| Sep 16, 2026 | 37,250.00 | 38,600.00 | 37,200.00 | 38,300.00 | 38,300.00 | 1.86% | 16,208 |
| Sep 15, 2026 | 35,750.00 | 37,700.00 | 35,750.00 | 37,600.00 | 37,600.00 | 3.87% | 16,972 |
| Sep 14, 2026 | 35,950.00 | 36,450.00 | 35,750.00 | 36,200.00 | 36,200.00 | - | 2,579 |
| Sep 11, 2026 | 36,700.00 | 36,700.00 | 35,800.00 | 36,200.00 | 36,200.00 | -1.36% | 5,019 |
| Sep 10, 2026 | 35,700.00 | 36,700.00 | 35,300.00 | 36,700.00 | 36,700.00 | 2.23% | 9,684 |
| Sep 9, 2026 | 36,050.00 | 36,300.00 | 35,600.00 | 35,900.00 | 35,900.00 | -0.42% | 4,949 |
| Sep 8, 2026 | 36,600.00 | 36,900.00 | 36,050.00 | 36,050.00 | 36,050.00 | -1.50% | 5,824 |
| Sep 7, 2026 | 35,850.00 | 37,400.00 | 35,550.00 | 36,600.00 | 36,600.00 | 2.66% | 14,320 |
| Sep 4, 2026 | 35,850.00 | 36,050.00 | 35,100.00 | 35,650.00 | 35,650.00 | 0.71% | 8,803 |
| Sep 3, 2026 | 35,700.00 | 36,550.00 | 34,550.00 | 35,400.00 | 35,400.00 | -0.84% | 28,805 |
| Sep 2, 2026 | 35,300.00 | 35,950.00 | 33,000.00 | 35,700.00 | 35,700.00 | - | 28,231 |
| Sep 1, 2026 | 36,450.00 | 36,450.00 | 35,250.00 | 35,700.00 | 35,700.00 | -1.92% | 9,310 |
| Aug 31, 2026 | 37,000.00 | 37,000.00 | 35,350.00 | 36,400.00 | 36,400.00 | 1.11% | 9,225 |
| Aug 28, 2026 | 36,050.00 | 36,400.00 | 35,300.00 | 36,000.00 | 36,000.00 | 0.42% | 14,482 |
| Aug 27, 2026 | 35,950.00 | 36,800.00 | 35,500.00 | 35,850.00 | 35,850.00 | -1.10% | 8,863 |
| Aug 26, 2026 | 36,250.00 | 36,600.00 | 35,650.00 | 36,250.00 | 36,250.00 | -0.96% | 12,339 |
| Aug 25, 2026 | 36,450.00 | 36,700.00 | 35,550.00 | 36,600.00 | 36,600.00 | 0.41% | 8,104 |
| Aug 24, 2026 | 35,850.00 | 36,850.00 | 35,550.00 | 36,450.00 | 36,450.00 | 2.24% | 7,983 |
| Aug 21, 2026 | 35,850.00 | 36,600.00 | 35,450.00 | 35,650.00 | 35,650.00 | -2.99% | 8,816 |
| Aug 20, 2026 | 36,500.00 | 37,200.00 | 36,050.00 | 36,750.00 | 36,750.00 | 1.24% | 14,324 |
| Aug 19, 2026 | 36,950.00 | 36,950.00 | 35,800.00 | 36,300.00 | 36,300.00 | -4.47% | 26,374 |
| Aug 18, 2026 | 35,900.00 | 38,650.00 | 35,600.00 | 38,000.00 | 38,000.00 | 11.27% | 94,451 |
| Aug 14, 2026 | 34,000.00 | 34,550.00 | 33,450.00 | 34,150.00 | 34,150.00 | 0.44% | 10,585 |
| Aug 13, 2026 | 34,350.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | -0.44% | 9,484 |