Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 36,000
+150 (0.42%)
Aug 28, 2026, 3:30 PM KST
Hwacheon Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,334 |
| Aug 25, 2026 | 36,450.00 | 36,700.00 | 35,550.00 | 36,600.00 | 36,600.00 | 0.41% | 8,100 |
| Aug 24, 2026 | 35,850.00 | 36,850.00 | 35,550.00 | 36,450.00 | 36,450.00 | 2.24% | 7,882 |
| Aug 21, 2026 | 35,850.00 | 36,600.00 | 35,450.00 | 35,650.00 | 35,650.00 | -2.99% | 8,796 |
| 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 |
| Aug 12, 2026 | 34,050.00 | 34,350.00 | 33,400.00 | 34,150.00 | 34,150.00 | 0.29% | 13,465 |
| Aug 11, 2026 | 33,750.00 | 34,750.00 | 33,400.00 | 34,050.00 | 34,050.00 | 0.74% | 12,327 |
| Aug 10, 2026 | 33,100.00 | 33,900.00 | 33,050.00 | 33,800.00 | 33,800.00 | 2.11% | 8,626 |
| Aug 7, 2026 | 33,050.00 | 33,350.00 | 32,550.00 | 33,100.00 | 33,100.00 | 0.15% | 5,653 |
| Aug 6, 2026 | 33,300.00 | 33,600.00 | 32,200.00 | 33,050.00 | 33,050.00 | -0.90% | 12,643 |
| Aug 5, 2026 | 33,300.00 | 33,450.00 | 32,950.00 | 33,350.00 | 33,350.00 | 1.99% | 8,361 |
| Aug 4, 2026 | 31,550.00 | 32,850.00 | 31,550.00 | 32,700.00 | 32,700.00 | 3.65% | 10,824 |
| Aug 3, 2026 | 31,450.00 | 31,850.00 | 31,050.00 | 31,550.00 | 31,550.00 | 0.16% | 14,786 |
| Jul 31, 2026 | 30,850.00 | 31,800.00 | 30,300.00 | 31,500.00 | 31,500.00 | 4.48% | 11,114 |
| Jul 30, 2026 | 29,500.00 | 31,100.00 | 29,450.00 | 30,150.00 | 30,150.00 | 0.50% | 16,687 |
| Jul 29, 2026 | 30,650.00 | 31,600.00 | 29,500.00 | 30,000.00 | 30,000.00 | -2.76% | 17,378 |
| Jul 28, 2026 | 31,700.00 | 31,700.00 | 30,050.00 | 30,850.00 | 30,850.00 | -3.89% | 16,260 |
| Jul 27, 2026 | 32,200.00 | 32,600.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.16% | 7,396 |
| Jul 24, 2026 | 33,200.00 | 33,300.00 | 31,800.00 | 32,150.00 | 32,150.00 | -3.31% | 11,152 |
| Jul 23, 2026 | 32,300.00 | 33,250.00 | 32,300.00 | 33,250.00 | 33,250.00 | 3.10% | 4,286 |
| Jul 22, 2026 | 32,650.00 | 34,050.00 | 32,150.00 | 32,250.00 | 32,250.00 | -0.92% | 14,833 |
| Jul 21, 2026 | 32,500.00 | 32,900.00 | 31,750.00 | 32,550.00 | 32,550.00 | - | 10,668 |
| Jul 20, 2026 | 34,300.00 | 34,750.00 | 32,400.00 | 32,550.00 | 32,550.00 | -5.52% | 21,026 |
| Jul 16, 2026 | 35,350.00 | 36,700.00 | 34,450.00 | 34,450.00 | 34,450.00 | -4.17% | 17,490 |
| Jul 15, 2026 | 34,900.00 | 38,350.00 | 34,050.00 | 35,950.00 | 35,950.00 | 4.66% | 60,362 |
| Jul 14, 2026 | 35,700.00 | 36,450.00 | 33,600.00 | 34,350.00 | 34,350.00 | -2.00% | 44,842 |
| Jul 13, 2026 | 42,250.00 | 42,450.00 | 35,000.00 | 35,050.00 | 35,050.00 | -16.55% | 112,529 |
| Jul 10, 2026 | 32,800.00 | 42,500.00 | 32,800.00 | 42,000.00 | 42,000.00 | 26.89% | 285,088 |
| Jul 9, 2026 | 33,000.00 | 34,000.00 | 32,100.00 | 33,100.00 | 33,100.00 | - | 18,497 |
| Jul 8, 2026 | 34,200.00 | 35,300.00 | 32,550.00 | 33,100.00 | 33,100.00 | -4.20% | 17,965 |
| Jul 7, 2026 | 37,600.00 | 37,600.00 | 34,550.00 | 34,550.00 | 34,550.00 | -7.37% | 31,307 |
| Jul 6, 2026 | 34,400.00 | 37,450.00 | 33,500.00 | 37,300.00 | 37,300.00 | 7.96% | 43,769 |
| Jul 3, 2026 | 34,250.00 | 34,750.00 | 32,500.00 | 34,550.00 | 34,550.00 | -0.43% | 21,667 |
| Jul 2, 2026 | 36,500.00 | 36,500.00 | 34,550.00 | 34,700.00 | 34,700.00 | -5.96% | 19,140 |
| Jul 1, 2026 | 35,500.00 | 37,900.00 | 35,150.00 | 36,900.00 | 36,900.00 | 4.98% | 56,159 |
| Jun 30, 2026 | 38,000.00 | 38,000.00 | 34,300.00 | 35,150.00 | 35,150.00 | -8.10% | 54,685 |
| Jun 29, 2026 | 40,250.00 | 41,500.00 | 37,800.00 | 38,250.00 | 38,250.00 | -0.65% | 140,406 |
| Jun 26, 2026 | 35,100.00 | 42,850.00 | 33,250.00 | 38,500.00 | 38,500.00 | 11.76% | 336,892 |
| Jun 25, 2026 | 36,900.00 | 39,900.00 | 33,250.00 | 34,450.00 | 34,450.00 | -8.62% | 181,163 |
| Jun 24, 2026 | 35,750.00 | 41,800.00 | 33,800.00 | 37,700.00 | 37,700.00 | 12.04% | 337,034 |
| Jun 23, 2026 | 32,950.00 | 42,050.00 | 31,650.00 | 33,650.00 | 33,650.00 | 3.38% | 400,713 |
| Jun 22, 2026 | 31,600.00 | 34,750.00 | 31,000.00 | 32,550.00 | 32,550.00 | 2.68% | 59,404 |
| Jun 19, 2026 | 32,750.00 | 32,750.00 | 31,050.00 | 31,700.00 | 31,700.00 | -3.21% | 10,556 |
| Jun 18, 2026 | 33,100.00 | 33,100.00 | 32,200.00 | 32,750.00 | 32,750.00 | -1.06% | 7,667 |
| Jun 17, 2026 | 33,300.00 | 33,300.00 | 32,850.00 | 33,100.00 | 33,100.00 | -0.60% | 5,544 |