Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 36,950
+550 (1.51%)
Last updated: Apr 16, 2026, 2:02 PM KST
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 36,400.00 | 37,600.00 | 36,250.00 | 37,000.00 | - | 1.65% | 7,585 |
| 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% | 8,922 |
| Apr 9, 2026 | 35,800.00 | 36,000.00 | 35,500.00 | 35,750.00 | 35,750.00 | -1.11% | 6,378 |
| 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% | 6,832 |
| 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% | 9,071 |
| 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 |