Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 2,695.00
+80.00 (3.06%)
Jul 15, 2026, 3:30 PM KST
Hwacheon Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,630.00 | 2,660.00 | 2,545.00 | 2,615.00 | 2,615.00 | -1.32% | 175,240 |
| Jul 13, 2026 | 2,685.00 | 2,795.00 | 2,605.00 | 2,650.00 | 2,650.00 | -1.85% | 139,852 |
| Jul 10, 2026 | 2,595.00 | 2,850.00 | 2,595.00 | 2,700.00 | 2,700.00 | 4.85% | 445,491 |
| Jul 9, 2026 | 2,570.00 | 2,675.00 | 2,535.00 | 2,575.00 | 2,575.00 | -1.90% | 171,247 |
| Jul 8, 2026 | 2,720.00 | 2,765.00 | 2,575.00 | 2,625.00 | 2,625.00 | -5.23% | 301,781 |
| Jul 7, 2026 | 2,810.00 | 2,890.00 | 2,705.00 | 2,770.00 | 2,770.00 | -1.95% | 160,377 |
| Jul 6, 2026 | 2,820.00 | 2,835.00 | 2,725.00 | 2,825.00 | 2,825.00 | -0.18% | 81,284 |
| Jul 3, 2026 | 2,725.00 | 2,845.00 | 2,665.00 | 2,830.00 | 2,830.00 | 3.28% | 153,753 |
| Jul 2, 2026 | 2,810.00 | 2,835.00 | 2,710.00 | 2,740.00 | 2,740.00 | -2.49% | 188,399 |
| Jul 1, 2026 | 2,815.00 | 2,865.00 | 2,750.00 | 2,810.00 | 2,810.00 | 1.44% | 175,790 |
| Jun 30, 2026 | 2,880.00 | 2,935.00 | 2,740.00 | 2,770.00 | 2,770.00 | -5.14% | 364,285 |
| Jun 29, 2026 | 2,725.00 | 2,930.00 | 2,725.00 | 2,920.00 | 2,920.00 | 5.23% | 296,325 |
| Jun 26, 2026 | 2,790.00 | 2,880.00 | 2,670.00 | 2,775.00 | 2,775.00 | -0.54% | 457,963 |
| Jun 25, 2026 | 2,965.00 | 3,060.00 | 2,700.00 | 2,790.00 | 2,790.00 | -5.90% | 699,903 |
| Jun 24, 2026 | 2,915.00 | 3,100.00 | 2,805.00 | 2,965.00 | 2,965.00 | 2.60% | 1,148,830 |
| Jun 23, 2026 | 2,825.00 | 3,100.00 | 2,770.00 | 2,890.00 | 2,890.00 | 1.76% | 1,006,085 |
| Jun 22, 2026 | 2,875.00 | 2,900.00 | 2,740.00 | 2,840.00 | 2,840.00 | -1.90% | 249,185 |
| Jun 19, 2026 | 2,955.00 | 3,015.00 | 2,825.00 | 2,895.00 | 2,895.00 | -2.85% | 202,968 |
| Jun 18, 2026 | 2,990.00 | 3,065.00 | 2,955.00 | 2,980.00 | 2,980.00 | -0.17% | 228,468 |
| Jun 17, 2026 | 3,005.00 | 3,055.00 | 2,970.00 | 2,985.00 | 2,985.00 | -1.49% | 191,842 |
| Jun 16, 2026 | 2,975.00 | 3,045.00 | 2,945.00 | 3,030.00 | 3,030.00 | 1.68% | 134,120 |
| Jun 15, 2026 | 2,920.00 | 3,100.00 | 2,905.00 | 2,980.00 | 2,980.00 | 2.94% | 317,572 |
| Jun 12, 2026 | 2,870.00 | 2,940.00 | 2,820.00 | 2,895.00 | 2,895.00 | 2.66% | 350,117 |
| Jun 11, 2026 | 2,665.00 | 2,835.00 | 2,665.00 | 2,820.00 | 2,820.00 | 2.92% | 392,569 |
| Jun 10, 2026 | 2,745.00 | 2,785.00 | 2,655.00 | 2,740.00 | 2,740.00 | -0.90% | 326,322 |
| Jun 9, 2026 | 2,780.00 | 2,900.00 | 2,760.00 | 2,765.00 | 2,765.00 | -1.78% | 392,969 |
| Jun 8, 2026 | 2,750.00 | 2,975.00 | 2,730.00 | 2,815.00 | 2,815.00 | -6.32% | 549,748 |
| Jun 5, 2026 | 3,095.00 | 3,145.00 | 2,965.00 | 3,005.00 | 3,005.00 | -4.30% | 716,243 |
| Jun 4, 2026 | 3,335.00 | 3,500.00 | 3,050.00 | 3,140.00 | 3,140.00 | -27.31% | 3,004,839 |
| Jun 2, 2026 | 3,760.00 | 4,505.00 | 3,670.00 | 4,320.00 | 4,320.00 | 10.34% | 1,111,148 |
| Jun 1, 2026 | 4,035.00 | 4,260.00 | 3,865.00 | 3,915.00 | 3,915.00 | -4.86% | 472,013 |
| May 29, 2026 | 4,240.00 | 4,300.00 | 3,875.00 | 4,115.00 | 4,115.00 | 2.62% | 556,114 |
| May 28, 2026 | 4,270.00 | 4,270.00 | 3,830.00 | 4,010.00 | 4,010.00 | -5.87% | 472,265 |
| May 27, 2026 | 4,650.00 | 4,710.00 | 4,230.00 | 4,260.00 | 4,260.00 | -8.97% | 421,775 |
| 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% | 408,581 |
| May 20, 2026 | 4,550.00 | 4,830.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.23% | 1,091,200 |
| 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 |