Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 32,800
-550 (-1.65%)
Last updated: Aug 6, 2026, 2:15 PM KST
Hwacheon Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 33,500.00 | 33,600.00 | 33,050.00 | 33,300.00 | 33,300.00 | -1.19% | 5,147 |
| Jun 15, 2026 | 33,400.00 | 33,900.00 | 33,250.00 | 33,700.00 | 33,700.00 | 1.51% | 3,595 |
| Jun 12, 2026 | 32,350.00 | 33,200.00 | 32,350.00 | 33,200.00 | 33,200.00 | 2.79% | 5,997 |
| Jun 11, 2026 | 31,800.00 | 32,300.00 | 31,350.00 | 32,300.00 | 32,300.00 | 0.62% | 4,893 |
| Jun 10, 2026 | 31,450.00 | 32,100.00 | 31,250.00 | 32,100.00 | 32,100.00 | 1.26% | 6,307 |
| Jun 9, 2026 | 31,000.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,700.00 | 2.26% | 14,765 |
| Jun 8, 2026 | 31,950.00 | 32,400.00 | 30,350.00 | 31,000.00 | 31,000.00 | -5.49% | 9,486 |
| Jun 5, 2026 | 32,950.00 | 32,950.00 | 32,000.00 | 32,800.00 | 32,800.00 | -0.61% | 10,678 |
| Jun 4, 2026 | 33,100.00 | 33,250.00 | 32,200.00 | 33,000.00 | 33,000.00 | -0.45% | 7,027 |
| Jun 2, 2026 | 32,800.00 | 33,500.00 | 31,950.00 | 33,150.00 | 33,150.00 | 1.22% | 12,114 |
| Jun 1, 2026 | 34,300.00 | 34,300.00 | 32,450.00 | 32,750.00 | 32,750.00 | -4.24% | 29,280 |
| May 29, 2026 | 35,150.00 | 35,900.00 | 33,950.00 | 34,200.00 | 34,200.00 | -2.43% | 10,113 |
| May 28, 2026 | 36,300.00 | 36,400.00 | 34,350.00 | 35,050.00 | 35,050.00 | -3.31% | 9,474 |
| May 27, 2026 | 38,150.00 | 38,450.00 | 36,200.00 | 36,250.00 | 36,250.00 | -4.98% | 21,428 |
| May 26, 2026 | 35,100.00 | 39,300.00 | 34,900.00 | 38,150.00 | 38,150.00 | 8.84% | 58,629 |