Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 4,660.00
+95.00 (2.08%)
Last updated: Sep 9, 2025, 9:50 AM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,700.00 | 4,750.00 | 4,535.00 | 4,565.00 | 4,565.00 | -3.08% | 481,164 |
| Sep 5, 2025 | 4,495.00 | 4,750.00 | 4,220.00 | 4,710.00 | 4,710.00 | 4.67% | 813,371 |
| Sep 4, 2025 | 4,495.00 | 4,575.00 | 4,350.00 | 4,500.00 | 4,500.00 | -0.77% | 523,983 |
| Sep 3, 2025 | 4,460.00 | 4,540.00 | 4,440.00 | 4,535.00 | 4,535.00 | 0.78% | 287,967 |
| Sep 2, 2025 | 4,275.00 | 4,540.00 | 4,230.00 | 4,500.00 | 4,500.00 | 5.26% | 812,018 |
| Sep 1, 2025 | 3,965.00 | 4,360.00 | 3,945.00 | 4,275.00 | 4,275.00 | 7.55% | 1,025,992 |
| Aug 29, 2025 | 4,095.00 | 4,095.00 | 3,955.00 | 3,975.00 | 3,975.00 | -2.93% | 539,375 |
| Aug 28, 2025 | 4,165.00 | 4,165.00 | 4,030.00 | 4,095.00 | 4,095.00 | -1.68% | 411,290 |
| Aug 27, 2025 | 4,160.00 | 4,215.00 | 4,140.00 | 4,165.00 | 4,165.00 | -0.36% | 217,661 |
| Aug 26, 2025 | 4,240.00 | 4,355.00 | 4,080.00 | 4,180.00 | 4,180.00 | -1.42% | 703,815 |
| Aug 25, 2025 | 4,365.00 | 4,380.00 | 4,100.00 | 4,240.00 | 4,240.00 | -2.19% | 679,776 |
| Aug 22, 2025 | 4,380.00 | 4,505.00 | 4,325.00 | 4,335.00 | 4,335.00 | -0.91% | 464,765 |
| Aug 21, 2025 | 4,390.00 | 4,470.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.02% | 397,272 |
| Aug 20, 2025 | 4,500.00 | 4,540.00 | 4,340.00 | 4,420.00 | 4,420.00 | -2.43% | 830,189 |
| Aug 19, 2025 | 4,930.00 | 4,945.00 | 4,525.00 | 4,530.00 | 4,530.00 | -8.67% | 1,509,055 |
| Aug 18, 2025 | 4,655.00 | 5,170.00 | 4,625.00 | 4,960.00 | 4,960.00 | 7.36% | 3,302,501 |
| Aug 14, 2025 | 4,725.00 | 4,765.00 | 4,515.00 | 4,620.00 | 4,620.00 | -2.22% | 1,466,646 |
| Aug 13, 2025 | 5,040.00 | 5,140.00 | 4,725.00 | 4,725.00 | 4,725.00 | -6.44% | 1,844,878 |
| Aug 12, 2025 | 5,400.00 | 5,530.00 | 4,945.00 | 5,050.00 | 5,050.00 | -3.07% | 5,536,445 |
| Aug 11, 2025 | 5,070.00 | 5,640.00 | 4,990.00 | 5,210.00 | 5,210.00 | 5.36% | 10,267,885 |
| Aug 8, 2025 | 5,360.00 | 5,470.00 | 4,825.00 | 4,945.00 | 4,945.00 | -4.35% | 3,331,221 |
| Aug 7, 2025 | 5,300.00 | 5,750.00 | 4,930.00 | 5,170.00 | 5,170.00 | 1.17% | 5,221,567 |
| Aug 6, 2025 | 5,600.00 | 6,100.00 | 5,040.00 | 5,110.00 | 5,110.00 | -8.26% | 3,305,519 |
| Aug 5, 2025 | 5,590.00 | 5,770.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.27% | 666,619 |
| Aug 4, 2025 | 5,650.00 | 5,730.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.34% | 415,615 |
| Aug 1, 2025 | 5,670.00 | 5,830.00 | 5,540.00 | 5,690.00 | 5,690.00 | 0.53% | 493,169 |
| Jul 31, 2025 | 5,600.00 | 5,780.00 | 5,420.00 | 5,660.00 | 5,660.00 | 1.07% | 530,527 |
| Jul 30, 2025 | 5,740.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.44% | 462,944 |
| Jul 29, 2025 | 5,390.00 | 5,890.00 | 5,350.00 | 5,740.00 | 5,740.00 | 4.94% | 1,121,435 |
| Jul 28, 2025 | 5,420.00 | 5,730.00 | 5,340.00 | 5,470.00 | 5,470.00 | 6.42% | 1,021,195 |
| Jul 25, 2025 | 5,370.00 | 5,370.00 | 5,050.00 | 5,140.00 | 5,140.00 | -3.38% | 412,820 |
| Jul 24, 2025 | 5,290.00 | 5,540.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.95% | 226,232 |
| Jul 23, 2025 | 5,370.00 | 5,500.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.86% | 270,046 |
| Jul 22, 2025 | 5,800.00 | 5,870.00 | 5,280.00 | 5,370.00 | 5,370.00 | -7.25% | 1,010,358 |
| Jul 21, 2025 | 5,870.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,790.00 | -1.19% | 260,289 |
| Jul 18, 2025 | 5,880.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.01% | 233,498 |
| Jul 17, 2025 | 5,960.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,920.00 | 2.07% | 467,010 |
| Jul 16, 2025 | 5,870.00 | 5,900.00 | 5,660.00 | 5,800.00 | 5,800.00 | -1.19% | 294,536 |
| Jul 15, 2025 | 5,690.00 | 5,960.00 | 5,680.00 | 5,870.00 | 5,870.00 | 2.26% | 327,236 |
| Jul 14, 2025 | 5,780.00 | 5,950.00 | 5,610.00 | 5,740.00 | 5,740.00 | -1.54% | 455,325 |
| Jul 11, 2025 | 5,550.00 | 5,850.00 | 5,530.00 | 5,830.00 | 5,830.00 | 5.62% | 639,457 |
| Jul 10, 2025 | 5,470.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.47% | 197,384 |
| Jul 9, 2025 | 5,340.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.87% | 197,314 |
| Jul 8, 2025 | 5,260.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.52% | 182,671 |
| Jul 7, 2025 | 5,260.00 | 5,390.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.75% | 218,704 |
| Jul 4, 2025 | 5,600.00 | 5,610.00 | 5,230.00 | 5,300.00 | 5,300.00 | -4.16% | 553,743 |
| Jul 3, 2025 | 5,610.00 | 5,880.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.25% | 878,986 |
| Jul 2, 2025 | 5,650.00 | 5,850.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.53% | 519,835 |
| Jul 1, 2025 | 5,630.00 | 5,760.00 | 5,510.00 | 5,630.00 | 5,630.00 | - | 506,107 |
| Jun 30, 2025 | 5,210.00 | 5,900.00 | 5,200.00 | 5,630.00 | 5,630.00 | 10.39% | 3,126,414 |