Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 4,010.00
-250.00 (-5.87%)
May 28, 2026, 3:30 PM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,270.00 | 4,270.00 | 3,830.00 | 4,010.00 | 4,010.00 | -5.87% | 438,003 |
| May 27, 2026 | 4,650.00 | 4,710.00 | 4,230.00 | 4,260.00 | 4,260.00 | -8.97% | 418,074 |
| May 26, 2026 | 4,600.00 | 4,730.00 | 4,475.00 | 4,680.00 | 4,680.00 | 8.84% | 563,577 |
| May 22, 2026 | 4,180.00 | 4,425.00 | 4,180.00 | 4,300.00 | 4,300.00 | 2.38% | 303,056 |
| May 21, 2026 | 4,375.00 | 4,485.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.22% | 404,317 |
| May 20, 2026 | 4,550.00 | 4,830.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.23% | 1,089,803 |
| May 19, 2026 | 4,350.00 | 4,490.00 | 4,260.00 | 4,375.00 | 4,375.00 | 2.58% | 283,820 |
| May 18, 2026 | 4,295.00 | 4,460.00 | 4,120.00 | 4,265.00 | 4,265.00 | -1.50% | 203,261 |
| May 15, 2026 | 4,475.00 | 4,500.00 | 4,210.00 | 4,330.00 | 4,330.00 | -3.13% | 375,321 |
| May 14, 2026 | 4,670.00 | 4,735.00 | 4,435.00 | 4,470.00 | 4,470.00 | -6.78% | 591,363 |
| May 13, 2026 | 4,800.00 | 4,895.00 | 4,740.00 | 4,795.00 | 4,795.00 | -0.83% | 193,481 |
| May 12, 2026 | 4,990.00 | 4,990.00 | 4,725.00 | 4,835.00 | 4,835.00 | -3.11% | 404,534 |
| May 11, 2026 | 4,820.00 | 5,090.00 | 4,660.00 | 4,990.00 | 4,990.00 | 3.21% | 531,921 |
| May 8, 2026 | 4,905.00 | 5,030.00 | 4,765.00 | 4,835.00 | 4,835.00 | 3.98% | 772,900 |
| May 7, 2026 | 4,595.00 | 4,685.00 | 4,535.00 | 4,650.00 | 4,650.00 | 0.87% | 356,148 |
| May 6, 2026 | 4,755.00 | 4,800.00 | 4,530.00 | 4,610.00 | 4,610.00 | -2.43% | 408,549 |
| May 4, 2026 | 5,070.00 | 5,080.00 | 4,520.00 | 4,725.00 | 4,725.00 | -6.99% | 1,409,742 |
| Apr 30, 2026 | 5,170.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.78% | 326,291 |
| Apr 29, 2026 | 5,270.00 | 5,280.00 | 4,990.00 | 5,120.00 | 5,120.00 | -4.30% | 875,720 |
| Apr 28, 2026 | 5,590.00 | 5,670.00 | 5,260.00 | 5,350.00 | 5,350.00 | -6.63% | 718,667 |
| Apr 27, 2026 | 5,130.00 | 5,970.00 | 5,000.00 | 5,730.00 | 5,730.00 | 12.35% | 2,212,177 |
| Apr 24, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.79% | 180,633 |
| Apr 23, 2026 | 5,060.00 | 5,120.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.40% | 291,760 |
| Apr 22, 2026 | 5,120.00 | 5,230.00 | 5,010.00 | 5,040.00 | 5,040.00 | -2.33% | 414,665 |
| Apr 21, 2026 | 5,170.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.96% | 321,877 |
| Apr 20, 2026 | 5,400.00 | 5,490.00 | 5,190.00 | 5,210.00 | 5,210.00 | -3.52% | 426,674 |
| Apr 17, 2026 | 5,390.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.08% | 319,826 |
| Apr 16, 2026 | 5,200.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.52% | 398,440 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.19% | 459,398 |
| Apr 14, 2026 | 5,350.00 | 5,420.00 | 4,715.00 | 5,170.00 | 5,170.00 | -2.27% | 1,691,321 |
| Apr 13, 2026 | 5,600.00 | 5,670.00 | 5,090.00 | 5,290.00 | 5,290.00 | -6.04% | 896,136 |
| Apr 10, 2026 | 5,370.00 | 5,730.00 | 5,300.00 | 5,630.00 | 5,630.00 | 5.23% | 526,270 |
| Apr 9, 2026 | 5,150.00 | 5,520.00 | 5,100.00 | 5,350.00 | 5,350.00 | 4.90% | 515,887 |
| Apr 8, 2026 | 5,000.00 | 5,190.00 | 4,960.00 | 5,100.00 | 5,100.00 | 4.08% | 536,194 |
| Apr 7, 2026 | 5,290.00 | 5,290.00 | 4,835.00 | 4,900.00 | 4,900.00 | -6.13% | 774,470 |
| Apr 6, 2026 | 6,180.00 | 6,180.00 | 5,080.00 | 5,220.00 | 5,220.00 | -15.53% | 1,651,549 |
| Apr 3, 2026 | 6,190.00 | 6,500.00 | 6,060.00 | 6,180.00 | 6,180.00 | 2.32% | 479,109 |
| Apr 2, 2026 | 6,410.00 | 6,450.00 | 5,930.00 | 6,040.00 | 6,040.00 | -5.48% | 391,539 |
| Apr 1, 2026 | 6,140.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 5.62% | 415,003 |
| Mar 31, 2026 | 6,250.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | -2.42% | 385,723 |
| Mar 30, 2026 | 5,720.00 | 6,300.00 | 5,670.00 | 6,200.00 | 6,200.00 | 5.62% | 630,292 |
| Mar 27, 2026 | 5,800.00 | 5,990.00 | 5,650.00 | 5,870.00 | 5,870.00 | 0.86% | 238,998 |
| Mar 26, 2026 | 5,900.00 | 5,980.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.02% | 186,453 |
| Mar 25, 2026 | 5,720.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 4.21% | 251,552 |
| Mar 24, 2026 | 5,720.00 | 5,780.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.97% | 111,492 |
| Mar 23, 2026 | 5,780.00 | 5,860.00 | 5,530.00 | 5,590.00 | 5,590.00 | -5.09% | 249,362 |
| Mar 20, 2026 | 5,800.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.90% | 169,684 |
| Mar 19, 2026 | 5,860.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.18% | 241,614 |
| Mar 18, 2026 | 5,840.00 | 6,030.00 | 5,810.00 | 5,970.00 | 5,970.00 | 2.40% | 282,748 |
| Mar 17, 2026 | 5,850.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | - | 281,210 |