Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 4,725.00
-325.00 (-6.44%)
At close: Aug 13, 2025, 3:30 PM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,725.00 | 4,765.00 | 4,515.00 | 4,620.00 | 4,620.00 | -2.22% | 1,457,299 |
| 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 |
| Jun 27, 2025 | 5,250.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.86% | 283,626 |
| Jun 26, 2025 | 5,300.00 | 5,340.00 | 5,170.00 | 5,250.00 | 5,250.00 | -0.19% | 221,093 |
| Jun 25, 2025 | 5,480.00 | 5,500.00 | 5,190.00 | 5,260.00 | 5,260.00 | -4.01% | 364,448 |
| Jun 24, 2025 | 5,170.00 | 5,540.00 | 5,130.00 | 5,480.00 | 5,480.00 | 6.20% | 676,678 |
| Jun 23, 2025 | 4,965.00 | 5,180.00 | 4,965.00 | 5,160.00 | 5,160.00 | 1.78% | 323,033 |
| Jun 20, 2025 | 5,180.00 | 5,280.00 | 4,960.00 | 5,070.00 | 5,070.00 | -2.12% | 421,436 |
| Jun 19, 2025 | 5,150.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 1.37% | 158,633 |
| Jun 18, 2025 | 5,070.00 | 5,230.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.79% | 207,412 |
| Jun 17, 2025 | 5,190.00 | 5,190.00 | 4,970.00 | 5,070.00 | 5,070.00 | -0.59% | 307,513 |
| Jun 16, 2025 | 5,060.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 0.79% | 339,969 |
| Jun 13, 2025 | 5,250.00 | 5,300.00 | 5,030.00 | 5,060.00 | 5,060.00 | -3.62% | 458,897 |
| Jun 12, 2025 | 5,060.00 | 5,380.00 | 5,000.00 | 5,250.00 | 5,250.00 | 5.74% | 870,474 |
| Jun 11, 2025 | 5,110.00 | 5,170.00 | 4,935.00 | 4,965.00 | 4,965.00 | -1.88% | 287,966 |
| Jun 10, 2025 | 4,910.00 | 5,100.00 | 4,865.00 | 5,060.00 | 5,060.00 | 3.05% | 516,050 |
| Jun 9, 2025 | 4,670.00 | 5,080.00 | 4,595.00 | 4,910.00 | 4,910.00 | 5.14% | 668,698 |
| Jun 5, 2025 | 4,645.00 | 4,780.00 | 4,545.00 | 4,670.00 | 4,670.00 | 0.54% | 485,376 |