Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 37,550
-500 (-1.31%)
May 7, 2026, 3:30 PM KST
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 38,050.00 | 38,050.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.31% | 2,862 |
| May 6, 2026 | 38,850.00 | 38,850.00 | 37,050.00 | 38,050.00 | 38,050.00 | -2.06% | 12,596 |
| 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% | 12,549 |
| Apr 27, 2026 | 37,800.00 | 40,000.00 | 37,800.00 | 39,600.00 | 39,600.00 | 4.76% | 51,804 |
| Apr 24, 2026 | 37,100.00 | 37,850.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.93% | 4,373 |
| Apr 23, 2026 | 37,600.00 | 37,600.00 | 36,900.00 | 37,450.00 | 37,450.00 | -0.13% | 3,660 |
| 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% | 4,337 |
| Apr 17, 2026 | 37,200.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.54% | 3,586 |
| 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% | 8,922 |
| 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 |