Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea · Delayed Price · Currency is KRW 38,850
+450 (1.17%)
Sep 18, 2026, 9:54 AM KST
Hwacheon Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38,450.00 | 38,950.00 | 38,150.00 | 38,850.00 | - | 1.17% | 2,629 |
| Sep 17, 2026 | 38,150.00 | 38,500.00 | 37,900.00 | 38,400.00 | 38,400.00 | 0.26% | 7,463 |
| Sep 16, 2026 | 37,250.00 | 38,600.00 | 37,200.00 | 38,300.00 | 38,300.00 | 1.86% | 14,034 |
| 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 |
| Aug 12, 2026 | 34,050.00 | 34,350.00 | 33,400.00 | 34,150.00 | 34,150.00 | 0.29% | 13,468 |
| Aug 11, 2026 | 33,750.00 | 34,750.00 | 33,400.00 | 34,050.00 | 34,050.00 | 0.74% | 12,380 |
| Aug 10, 2026 | 33,100.00 | 33,900.00 | 33,050.00 | 33,800.00 | 33,800.00 | 2.11% | 8,638 |
| Aug 7, 2026 | 33,050.00 | 33,350.00 | 32,550.00 | 33,100.00 | 33,100.00 | 0.15% | 5,668 |
| Aug 6, 2026 | 33,300.00 | 33,600.00 | 32,200.00 | 33,050.00 | 33,050.00 | -0.90% | 12,683 |
| 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% | 10,927 |
| Aug 3, 2026 | 31,450.00 | 31,850.00 | 31,050.00 | 31,550.00 | 31,550.00 | 0.16% | 14,943 |
| 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% | 16,346 |
| 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% | 21,041 |
| Jul 16, 2026 | 35,350.00 | 36,700.00 | 34,450.00 | 34,450.00 | 34,450.00 | -4.17% | 17,754 |
| Jul 15, 2026 | 34,900.00 | 38,350.00 | 34,050.00 | 35,950.00 | 35,950.00 | 4.66% | 60,644 |
| 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% | 113,095 |
| 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 |