Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 4,465.00
-130.00 (-2.83%)
Last updated: Jan 21, 2026, 9:00 AM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5,300.00 | 5,780.00 | 5,280.00 | 5,620.00 | 5,575.92 | 4.85% | 814,267 |
| Dec 12, 2025 | 5,180.00 | 5,400.00 | 5,150.00 | 5,360.00 | 5,317.96 | 3.68% | 457,115 |
| Dec 11, 2025 | 5,170.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,129.45 | 0.39% | 410,405 |
| Dec 10, 2025 | 4,980.00 | 5,430.00 | 4,980.00 | 5,150.00 | 5,109.61 | 3.83% | 1,246,115 |
| Dec 9, 2025 | 5,040.00 | 5,060.00 | 4,900.00 | 4,960.00 | 4,921.10 | -1.59% | 232,635 |
| Dec 8, 2025 | 5,120.00 | 5,130.00 | 4,990.00 | 5,040.00 | 5,000.47 | -0.98% | 333,015 |
| Dec 5, 2025 | 4,815.00 | 5,090.00 | 4,810.00 | 5,090.00 | 5,050.08 | 5.38% | 624,246 |
| Dec 4, 2025 | 4,910.00 | 4,930.00 | 4,815.00 | 4,830.00 | 4,792.12 | -0.72% | 514,506 |
| Dec 3, 2025 | 4,800.00 | 4,890.00 | 4,785.00 | 4,865.00 | 4,826.84 | 1.25% | 293,228 |
| Dec 2, 2025 | 4,775.00 | 5,060.00 | 4,730.00 | 4,805.00 | 4,767.31 | 0.63% | 2,369,748 |
| Dec 1, 2025 | 4,790.00 | 4,895.00 | 4,730.00 | 4,775.00 | 4,737.55 | -0.31% | 144,553 |
| Nov 28, 2025 | 4,625.00 | 4,795.00 | 4,625.00 | 4,790.00 | 4,752.43 | 3.23% | 152,619 |
| Nov 27, 2025 | 4,585.00 | 4,715.00 | 4,580.00 | 4,640.00 | 4,603.61 | 0.65% | 132,803 |
| Nov 26, 2025 | 4,540.00 | 4,615.00 | 4,510.00 | 4,610.00 | 4,573.84 | 1.65% | 138,557 |
| Nov 25, 2025 | 4,645.00 | 4,675.00 | 4,485.00 | 4,535.00 | 4,499.43 | -1.41% | 283,542 |
| Nov 24, 2025 | 4,845.00 | 4,845.00 | 4,560.00 | 4,600.00 | 4,563.92 | -3.87% | 426,102 |
| Nov 21, 2025 | 4,725.00 | 4,830.00 | 4,685.00 | 4,785.00 | 4,747.47 | 0.21% | 208,111 |
| Nov 20, 2025 | 4,700.00 | 4,810.00 | 4,700.00 | 4,775.00 | 4,737.55 | 1.17% | 91,604 |
| Nov 19, 2025 | 4,750.00 | 4,790.00 | 4,610.00 | 4,720.00 | 4,682.98 | 0.75% | 115,283 |
| Nov 18, 2025 | 4,735.00 | 4,825.00 | 4,650.00 | 4,685.00 | 4,648.25 | -2.40% | 149,176 |
| Nov 17, 2025 | 4,755.00 | 4,805.00 | 4,705.00 | 4,800.00 | 4,762.35 | 0.42% | 156,609 |
| Nov 14, 2025 | 4,800.00 | 4,875.00 | 4,755.00 | 4,780.00 | 4,742.51 | -1.65% | 164,663 |
| Nov 13, 2025 | 4,910.00 | 4,950.00 | 4,770.00 | 4,860.00 | 4,821.88 | -0.61% | 227,241 |
| Nov 12, 2025 | 4,830.00 | 4,940.00 | 4,810.00 | 4,890.00 | 4,851.65 | 0.41% | 227,413 |
| Nov 11, 2025 | 4,950.00 | 4,955.00 | 4,835.00 | 4,870.00 | 4,831.80 | -0.81% | 296,699 |