Skip to main content
logo
Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,785.00
+5.00 (0.10%)
Last updated: Nov 17, 2025, 3:01 PM KST

Hwacheon Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20254,700.004,810.004,700.004,775.004,775.001.17%91,368
Nov 19, 20254,750.004,790.004,610.004,720.004,720.000.75%115,283
Nov 18, 20254,735.004,825.004,650.004,685.004,685.00-2.40%149,176
Nov 17, 20254,755.004,805.004,705.004,800.004,800.000.42%156,609
Nov 14, 20254,800.004,875.004,755.004,780.004,780.00-1.65%164,663
Nov 13, 20254,910.004,950.004,770.004,860.004,860.00-0.61%227,241
Nov 12, 20254,830.004,940.004,810.004,890.004,890.000.41%227,413
Nov 11, 20254,950.004,955.004,835.004,870.004,870.00-0.81%296,699
Nov 10, 20254,895.004,990.004,810.004,910.004,910.001.66%520,205
Nov 7, 20254,625.005,090.004,575.004,830.004,830.003.65%1,102,513
Nov 6, 20254,770.004,905.004,655.004,660.004,660.00-3.72%350,159
Nov 5, 20254,685.004,890.004,560.004,840.004,840.002.43%701,831
Nov 4, 20254,330.004,910.004,265.004,725.004,725.009.12%1,397,949
Nov 3, 20254,335.004,440.004,295.004,330.004,330.00-0.12%209,060
Oct 31, 20254,310.004,375.004,270.004,335.004,335.000.12%146,587
Oct 30, 20254,370.004,410.004,305.004,330.004,330.00-1.37%231,409
Oct 29, 20254,500.004,530.004,335.004,390.004,390.00-2.44%414,238
Oct 28, 20254,545.004,600.004,480.004,500.004,500.00-0.99%251,602
Oct 27, 20254,535.004,645.004,515.004,545.004,545.000.22%290,724
Oct 24, 20254,540.004,565.004,425.004,535.004,535.00-0.11%403,241
Oct 23, 20254,555.004,670.004,535.004,540.004,540.00-1.20%298,801
Oct 22, 20254,565.004,610.004,535.004,595.004,595.00-0.22%147,400
Oct 21, 20254,600.004,650.004,540.004,605.004,605.00-209,268
Oct 20, 20254,505.004,620.004,505.004,605.004,605.001.54%145,765
Oct 17, 20254,650.004,695.004,525.004,535.004,535.00-3.20%298,569
Oct 16, 20254,700.004,870.004,580.004,685.004,685.00-0.32%434,068
Oct 15, 20254,420.004,750.004,420.004,700.004,700.005.38%555,315
Oct 14, 20254,515.004,550.004,400.004,460.004,460.00-1.22%277,832
Oct 13, 20254,405.004,540.004,400.004,515.004,515.00-1.31%514,727
Oct 10, 20254,670.004,690.004,440.004,575.004,575.00-2.03%512,638
Oct 2, 20254,630.004,740.004,570.004,670.004,670.000.86%251,564
Oct 1, 20254,645.004,675.004,555.004,630.004,630.00-0.32%198,076
Sep 30, 20254,665.004,670.004,590.004,645.004,645.00-0.43%165,167
Sep 29, 20254,570.004,665.004,545.004,665.004,665.001.41%250,622
Sep 26, 20254,640.004,660.004,550.004,600.004,600.00-0.97%151,800
Sep 25, 20254,595.004,650.004,530.004,645.004,645.001.09%187,302
Sep 24, 20254,595.004,640.004,540.004,595.004,595.00-144,467
Sep 23, 20254,655.004,765.004,565.004,595.004,595.00-2.65%303,463
Sep 22, 20254,730.004,790.004,620.004,720.004,720.00-0.21%326,858
Sep 19, 20254,590.004,770.004,550.004,730.004,730.003.05%473,051
Sep 18, 20254,575.004,610.004,530.004,590.004,590.000.99%160,609
Sep 17, 20254,585.004,630.004,290.004,545.004,545.00-0.76%529,606
Sep 16, 20254,580.004,665.004,535.004,580.004,580.000.55%340,096
Sep 15, 20254,655.004,655.004,545.004,555.004,555.00-2.15%405,217
Sep 12, 20254,690.004,730.004,475.004,655.004,655.00-1.69%547,632
Sep 11, 20254,715.004,825.004,665.004,735.004,735.000.74%425,307
Sep 10, 20254,675.004,800.004,640.004,700.004,700.000.64%479,845
Sep 9, 20254,555.004,755.004,510.004,670.004,670.002.30%443,125
Sep 8, 20254,700.004,750.004,535.004,565.004,565.00-3.08%476,525
Sep 5, 20254,495.004,750.004,220.004,710.004,710.004.67%813,371