Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 2,885.00
-75.00 (-2.53%)
Oct 28, 2026, 3:30 PM KST
Hwacheon Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,975.00 | 3,000.00 | 2,860.00 | 2,885.00 | 2,885.00 | -2.53% | 128,525 |
| Oct 27, 2026 | 2,980.00 | 3,025.00 | 2,940.00 | 2,960.00 | 2,960.00 | -0.67% | 40,591 |
| Oct 26, 2026 | 3,050.00 | 3,080.00 | 2,950.00 | 2,980.00 | 2,980.00 | -3.56% | 76,678 |
| Oct 23, 2026 | 3,085.00 | 3,145.00 | 3,000.00 | 3,090.00 | 3,090.00 | - | 108,803 |
| Oct 22, 2026 | 3,055.00 | 3,175.00 | 3,010.00 | 3,090.00 | 3,090.00 | 1.15% | 138,098 |
| Oct 21, 2026 | 3,055.00 | 3,125.00 | 3,050.00 | 3,055.00 | 3,055.00 | -1.29% | 18,719 |
| Oct 20, 2026 | 3,140.00 | 3,140.00 | 3,045.00 | 3,095.00 | 3,095.00 | -0.80% | 29,067 |
| Oct 19, 2026 | 3,000.00 | 3,150.00 | 3,000.00 | 3,120.00 | 3,120.00 | 2.30% | 46,865 |
| Oct 16, 2026 | 3,005.00 | 3,150.00 | 3,000.00 | 3,050.00 | 3,050.00 | 0.66% | 44,084 |
| Oct 15, 2026 | 2,860.00 | 3,040.00 | 2,860.00 | 3,030.00 | 3,030.00 | 0.50% | 112,150 |
| Oct 14, 2026 | 3,015.00 | 3,110.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.17% | 50,069 |
| Oct 13, 2026 | 2,915.00 | 3,010.00 | 2,885.00 | 3,010.00 | 3,010.00 | 2.03% | 83,905 |
| Oct 12, 2026 | 3,060.00 | 3,060.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.99% | 37,720 |
| Oct 8, 2026 | 3,020.00 | 3,060.00 | 2,995.00 | 3,010.00 | 3,010.00 | -0.33% | 37,196 |
| Oct 7, 2026 | 3,090.00 | 3,130.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.47% | 27,908 |
| Oct 6, 2026 | 3,150.00 | 3,155.00 | 3,055.00 | 3,065.00 | 3,065.00 | -2.70% | 53,631 |
| Oct 2, 2026 | 3,065.00 | 3,185.00 | 3,060.00 | 3,150.00 | 3,150.00 | 2.77% | 93,971 |
| Oct 1, 2026 | 3,080.00 | 3,095.00 | 3,045.00 | 3,065.00 | 3,065.00 | 2.00% | 38,314 |
| Sep 30, 2026 | 3,045.00 | 3,100.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.83% | 50,727 |
| Sep 29, 2026 | 3,000.00 | 3,080.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.33% | 51,356 |
| Sep 28, 2026 | 2,980.00 | 3,090.00 | 2,920.00 | 3,020.00 | 3,020.00 | 1.34% | 61,821 |
| Sep 23, 2026 | 2,990.00 | 3,025.00 | 2,905.00 | 2,980.00 | 2,980.00 | -0.50% | 70,439 |
| Sep 22, 2026 | 3,015.00 | 3,055.00 | 2,980.00 | 2,995.00 | 2,995.00 | -0.66% | 31,341 |
| Sep 21, 2026 | 3,115.00 | 3,135.00 | 3,015.00 | 3,015.00 | 3,015.00 | -3.52% | 61,214 |
| Sep 18, 2026 | 3,145.00 | 3,170.00 | 3,120.00 | 3,125.00 | 3,125.00 | -0.32% | 29,763 |
| Sep 17, 2026 | 3,135.00 | 3,175.00 | 3,115.00 | 3,135.00 | 3,135.00 | -0.16% | 50,063 |
| Sep 16, 2026 | 3,140.00 | 3,180.00 | 3,120.00 | 3,140.00 | 3,140.00 | -0.63% | 21,511 |
| Sep 15, 2026 | 3,145.00 | 3,215.00 | 3,100.00 | 3,160.00 | 3,160.00 | -1.25% | 51,766 |
| Sep 14, 2026 | 3,125.00 | 3,245.00 | 3,115.00 | 3,200.00 | 3,200.00 | 0.95% | 47,392 |
| Sep 11, 2026 | 3,205.00 | 3,250.00 | 3,080.00 | 3,170.00 | 3,170.00 | -1.09% | 102,078 |
| Sep 10, 2026 | 3,270.00 | 3,290.00 | 3,180.00 | 3,205.00 | 3,205.00 | -1.99% | 51,887 |
| Sep 9, 2026 | 3,155.00 | 3,295.00 | 3,135.00 | 3,270.00 | 3,270.00 | 2.67% | 126,627 |
| Sep 8, 2026 | 3,095.00 | 3,295.00 | 3,065.00 | 3,185.00 | 3,185.00 | 2.25% | 165,262 |
| Sep 7, 2026 | 3,070.00 | 3,140.00 | 2,995.00 | 3,115.00 | 3,115.00 | 2.47% | 97,408 |
| Sep 4, 2026 | 2,895.00 | 3,095.00 | 2,895.00 | 3,040.00 | 3,040.00 | 5.19% | 205,429 |
| Sep 3, 2026 | 2,870.00 | 2,945.00 | 2,845.00 | 2,890.00 | 2,890.00 | 0.70% | 92,140 |
| Sep 2, 2026 | 2,865.00 | 2,930.00 | 2,835.00 | 2,870.00 | 2,870.00 | -0.69% | 55,952 |
| Sep 1, 2026 | 2,890.00 | 2,965.00 | 2,875.00 | 2,890.00 | 2,890.00 | -0.86% | 91,232 |
| Aug 31, 2026 | 2,875.00 | 2,915.00 | 2,825.00 | 2,915.00 | 2,915.00 | 1.22% | 67,781 |
| Aug 28, 2026 | 2,930.00 | 2,970.00 | 2,875.00 | 2,880.00 | 2,880.00 | -1.71% | 52,427 |
| Aug 27, 2026 | 2,915.00 | 3,000.00 | 2,900.00 | 2,930.00 | 2,930.00 | -0.17% | 42,122 |
| Aug 26, 2026 | 2,860.00 | 2,960.00 | 2,810.00 | 2,935.00 | 2,935.00 | 2.62% | 76,264 |
| Aug 25, 2026 | 2,705.00 | 2,875.00 | 2,620.00 | 2,860.00 | 2,860.00 | 6.32% | 187,744 |
| Aug 24, 2026 | 2,650.00 | 2,775.00 | 2,640.00 | 2,690.00 | 2,690.00 | 1.89% | 52,744 |
| Aug 21, 2026 | 2,660.00 | 2,805.00 | 2,570.00 | 2,640.00 | 2,640.00 | -1.12% | 92,091 |
| Aug 20, 2026 | 2,680.00 | 2,740.00 | 2,625.00 | 2,670.00 | 2,670.00 | -0.19% | 105,697 |
| Aug 19, 2026 | 2,785.00 | 2,790.00 | 2,665.00 | 2,675.00 | 2,675.00 | -5.14% | 126,397 |
| Aug 18, 2026 | 2,955.00 | 2,955.00 | 2,705.00 | 2,820.00 | 2,820.00 | -4.57% | 204,764 |
| Aug 14, 2026 | 2,950.00 | 2,955.00 | 2,870.00 | 2,955.00 | 2,955.00 | 2.60% | 82,370 |
| Aug 13, 2026 | 2,960.00 | 3,005.00 | 2,855.00 | 2,880.00 | 2,880.00 | -2.54% | 74,080 |