Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 5,720.00
+500.00 (9.58%)
Last updated: Mar 5, 2026, 12:49 PM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,750.00 | 5,750.00 | 5,200.00 | 5,220.00 | 5,220.00 | -9.69% | 820,361 |
| Mar 3, 2026 | 5,680.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | -1.37% | 509,726 |
| Feb 27, 2026 | 6,190.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,860.00 | -5.33% | 899,481 |
| Feb 26, 2026 | 6,250.00 | 6,390.00 | 6,090.00 | 6,190.00 | 6,190.00 | -0.16% | 562,136 |
| Feb 25, 2026 | 6,160.00 | 6,490.00 | 6,030.00 | 6,200.00 | 6,200.00 | 1.64% | 688,100 |
| Feb 24, 2026 | 6,030.00 | 6,190.00 | 5,890.00 | 6,100.00 | 6,100.00 | - | 354,504 |
| Feb 23, 2026 | 5,930.00 | 6,140.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.92% | 692,152 |
| Feb 20, 2026 | 5,770.00 | 5,990.00 | 5,750.00 | 5,870.00 | 5,870.00 | 1.73% | 371,401 |
| Feb 19, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1.23% | 400,885 |
| Feb 13, 2026 | 5,730.00 | 5,810.00 | 5,580.00 | 5,700.00 | 5,700.00 | -0.52% | 468,299 |
| Feb 12, 2026 | 6,010.00 | 6,100.00 | 5,660.00 | 5,730.00 | 5,730.00 | -4.66% | 657,100 |
| Feb 11, 2026 | 5,440.00 | 6,150.00 | 5,380.00 | 6,010.00 | 6,010.00 | 11.50% | 2,904,174 |
| Feb 10, 2026 | 5,490.00 | 5,590.00 | 5,200.00 | 5,390.00 | 5,390.00 | -1.64% | 1,568,941 |
| Feb 9, 2026 | 6,100.00 | 6,180.00 | 5,460.00 | 5,480.00 | 5,480.00 | -15.69% | 3,050,630 |
| Feb 6, 2026 | 5,900.00 | 6,590.00 | 5,760.00 | 6,500.00 | 6,500.00 | 8.70% | 2,857,851 |
| Feb 5, 2026 | 5,830.00 | 6,110.00 | 5,780.00 | 5,980.00 | 5,980.00 | 1.01% | 817,617 |
| Feb 4, 2026 | 6,100.00 | 6,270.00 | 5,860.00 | 5,920.00 | 5,920.00 | -3.27% | 991,594 |
| Feb 3, 2026 | 5,710.00 | 6,140.00 | 5,610.00 | 6,120.00 | 6,120.00 | 7.37% | 1,144,135 |
| Feb 2, 2026 | 6,000.00 | 6,180.00 | 5,460.00 | 5,700.00 | 5,700.00 | -8.51% | 1,759,825 |
| Jan 30, 2026 | 5,970.00 | 6,380.00 | 5,810.00 | 6,230.00 | 6,230.00 | 4.18% | 1,622,419 |
| Jan 29, 2026 | 5,750.00 | 6,080.00 | 5,730.00 | 5,980.00 | 5,980.00 | 2.75% | 1,195,499 |
| Jan 28, 2026 | 5,770.00 | 5,830.00 | 5,560.00 | 5,820.00 | 5,820.00 | 0.52% | 1,207,871 |
| Jan 27, 2026 | 5,930.00 | 6,100.00 | 5,680.00 | 5,790.00 | 5,790.00 | -5.08% | 1,824,903 |
| Jan 26, 2026 | 5,900.00 | 6,760.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.69% | 7,888,296 |
| Jan 23, 2026 | 6,000.00 | 6,760.00 | 5,460.00 | 5,940.00 | 5,940.00 | 2.41% | 16,465,869 |
| Jan 22, 2026 | 4,470.00 | 5,800.00 | 4,390.00 | 5,800.00 | 5,800.00 | 29.90% | 13,697,534 |
| Jan 21, 2026 | 4,555.00 | 4,555.00 | 4,425.00 | 4,465.00 | 4,465.00 | -2.83% | 354,292 |
| Jan 20, 2026 | 4,550.00 | 4,665.00 | 4,470.00 | 4,595.00 | 4,595.00 | 0.22% | 221,657 |
| Jan 19, 2026 | 4,470.00 | 4,600.00 | 4,460.00 | 4,585.00 | 4,585.00 | 2.80% | 320,860 |
| Jan 16, 2026 | 4,445.00 | 4,485.00 | 4,385.00 | 4,460.00 | 4,460.00 | 0.34% | 92,158 |
| Jan 15, 2026 | 4,445.00 | 4,455.00 | 4,290.00 | 4,445.00 | 4,445.00 | - | 164,484 |
| Jan 14, 2026 | 4,420.00 | 4,560.00 | 4,370.00 | 4,445.00 | 4,445.00 | 0.91% | 194,067 |
| Jan 13, 2026 | 4,360.00 | 4,475.00 | 4,315.00 | 4,405.00 | 4,405.00 | 0.57% | 152,864 |
| Jan 12, 2026 | 4,330.00 | 4,470.00 | 4,260.00 | 4,380.00 | 4,380.00 | 1.51% | 325,389 |
| Jan 9, 2026 | 4,180.00 | 4,360.00 | 4,160.00 | 4,315.00 | 4,315.00 | 3.98% | 317,123 |
| Jan 8, 2026 | 4,320.00 | 4,320.00 | 4,070.00 | 4,150.00 | 4,150.00 | -3.38% | 420,948 |
| Jan 7, 2026 | 4,550.00 | 4,550.00 | 4,260.00 | 4,295.00 | 4,295.00 | -4.77% | 394,216 |
| Jan 6, 2026 | 4,605.00 | 4,635.00 | 4,450.00 | 4,510.00 | 4,510.00 | -1.96% | 261,352 |
| Jan 5, 2026 | 4,850.00 | 4,855.00 | 4,565.00 | 4,600.00 | 4,600.00 | -5.25% | 504,751 |
| Jan 2, 2026 | 4,985.00 | 5,030.00 | 4,800.00 | 4,855.00 | 4,855.00 | -3.48% | 384,665 |
| Dec 30, 2025 | 5,070.00 | 5,100.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.20% | 110,838 |
| Dec 29, 2025 | 5,120.00 | 5,190.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.57% | 216,793 |
| Dec 26, 2025 | 5,230.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,060.00 | -2.49% | 166,502 |
| Dec 24, 2025 | 5,210.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,188.98 | 0.38% | 148,411 |
| Dec 23, 2025 | 5,390.00 | 5,460.00 | 5,210.00 | 5,210.00 | 5,169.14 | -2.98% | 226,886 |
| Dec 22, 2025 | 5,250.00 | 5,530.00 | 5,230.00 | 5,370.00 | 5,327.88 | 2.68% | 331,095 |
| Dec 19, 2025 | 5,360.00 | 5,500.00 | 5,100.00 | 5,230.00 | 5,188.98 | -2.43% | 348,100 |
| Dec 18, 2025 | 5,400.00 | 5,480.00 | 5,260.00 | 5,360.00 | 5,317.96 | -1.47% | 362,031 |
| Dec 17, 2025 | 5,570.00 | 5,640.00 | 5,390.00 | 5,440.00 | 5,397.33 | -2.33% | 369,782 |
| Dec 16, 2025 | 5,610.00 | 5,780.00 | 5,440.00 | 5,570.00 | 5,526.31 | -0.89% | 495,646 |