Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea · Delayed Price · Currency is KRW 4,665.00
+55.00 (1.19%)
Last updated: May 7, 2026, 2:23 PM KST
Hwacheon Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,595.00 | 4,685.00 | 4,535.00 | 4,650.00 | 4,650.00 | 0.87% | 335,205 |
| May 6, 2026 | 4,755.00 | 4,800.00 | 4,530.00 | 4,610.00 | 4,610.00 | -2.43% | 398,660 |
| May 4, 2026 | 5,070.00 | 5,080.00 | 4,520.00 | 4,725.00 | 4,725.00 | -6.99% | 1,405,897 |
| Apr 30, 2026 | 5,170.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.78% | 322,281 |
| Apr 29, 2026 | 5,270.00 | 5,280.00 | 4,990.00 | 5,120.00 | 5,120.00 | -4.30% | 873,226 |
| Apr 28, 2026 | 5,590.00 | 5,670.00 | 5,260.00 | 5,350.00 | 5,350.00 | -6.63% | 714,674 |
| Apr 27, 2026 | 5,130.00 | 5,970.00 | 5,000.00 | 5,730.00 | 5,730.00 | 12.35% | 2,196,274 |
| Apr 24, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.79% | 179,485 |
| Apr 23, 2026 | 5,060.00 | 5,120.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.40% | 287,925 |
| Apr 22, 2026 | 5,120.00 | 5,230.00 | 5,010.00 | 5,040.00 | 5,040.00 | -2.33% | 409,365 |
| 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% | 419,997 |
| Apr 17, 2026 | 5,390.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.08% | 317,709 |
| Apr 16, 2026 | 5,200.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.52% | 381,446 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.19% | 456,833 |
| Apr 14, 2026 | 5,350.00 | 5,420.00 | 4,715.00 | 5,170.00 | 5,170.00 | -2.27% | 1,686,084 |
| Apr 13, 2026 | 5,600.00 | 5,670.00 | 5,090.00 | 5,290.00 | 5,290.00 | -6.04% | 891,977 |
| Apr 10, 2026 | 5,370.00 | 5,730.00 | 5,300.00 | 5,630.00 | 5,630.00 | 5.23% | 524,696 |
| Apr 9, 2026 | 5,150.00 | 5,520.00 | 5,100.00 | 5,350.00 | 5,350.00 | 4.90% | 511,891 |
| Apr 8, 2026 | 5,000.00 | 5,190.00 | 4,960.00 | 5,100.00 | 5,100.00 | 4.08% | 523,381 |
| Apr 7, 2026 | 5,290.00 | 5,290.00 | 4,835.00 | 4,900.00 | 4,900.00 | -6.13% | 768,765 |
| Apr 6, 2026 | 6,180.00 | 6,180.00 | 5,080.00 | 5,220.00 | 5,220.00 | -15.53% | 1,638,281 |
| Apr 3, 2026 | 6,190.00 | 6,500.00 | 6,060.00 | 6,180.00 | 6,180.00 | 2.32% | 475,623 |
| Apr 2, 2026 | 6,410.00 | 6,450.00 | 5,930.00 | 6,040.00 | 6,040.00 | -5.48% | 387,340 |
| Apr 1, 2026 | 6,140.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 5.62% | 412,707 |
| Mar 31, 2026 | 6,250.00 | 6,270.00 | 5,990.00 | 6,050.00 | 6,050.00 | -2.42% | 384,806 |
| Mar 30, 2026 | 5,720.00 | 6,300.00 | 5,670.00 | 6,200.00 | 6,200.00 | 5.62% | 627,420 |
| Mar 27, 2026 | 5,800.00 | 5,990.00 | 5,650.00 | 5,870.00 | 5,870.00 | 0.86% | 238,536 |
| Mar 26, 2026 | 5,900.00 | 5,980.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.02% | 185,616 |
| Mar 25, 2026 | 5,720.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 4.21% | 250,872 |
| Mar 24, 2026 | 5,720.00 | 5,780.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.97% | 110,776 |
| Mar 23, 2026 | 5,780.00 | 5,860.00 | 5,530.00 | 5,590.00 | 5,590.00 | -5.09% | 248,182 |
| Mar 20, 2026 | 5,800.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.90% | 168,643 |
| Mar 19, 2026 | 5,860.00 | 5,930.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.18% | 240,001 |
| Mar 18, 2026 | 5,840.00 | 6,030.00 | 5,810.00 | 5,970.00 | 5,970.00 | 2.40% | 280,994 |
| Mar 17, 2026 | 5,850.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | - | 278,562 |
| Mar 16, 2026 | 5,930.00 | 5,970.00 | 5,740.00 | 5,830.00 | 5,830.00 | -2.35% | 234,077 |
| Mar 13, 2026 | 5,890.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.17% | 275,696 |
| Mar 12, 2026 | 5,770.00 | 5,990.00 | 5,770.00 | 5,980.00 | 5,980.00 | 2.22% | 224,739 |
| Mar 11, 2026 | 5,750.00 | 6,000.00 | 5,670.00 | 5,850.00 | 5,850.00 | 2.81% | 268,845 |
| Mar 10, 2026 | 5,890.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,690.00 | -1.39% | 292,760 |
| Mar 9, 2026 | 5,680.00 | 5,940.00 | 5,530.00 | 5,770.00 | 5,770.00 | -1.37% | 408,349 |
| Mar 6, 2026 | 5,760.00 | 6,180.00 | 5,530.00 | 5,850.00 | 5,850.00 | 1.39% | 791,255 |
| Mar 5, 2026 | 5,400.00 | 5,770.00 | 5,380.00 | 5,770.00 | 5,770.00 | 10.54% | 457,214 |
| Mar 4, 2026 | 5,750.00 | 5,750.00 | 5,200.00 | 5,220.00 | 5,220.00 | -9.69% | 820,361 |
| Mar 3, 2026 | 5,680.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | -1.37% | 509,726 |
| Feb 27, 2026 | 6,190.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,860.00 | -5.33% | 899,481 |
| Feb 26, 2026 | 6,250.00 | 6,390.00 | 6,090.00 | 6,190.00 | 6,190.00 | -0.16% | 562,136 |
| Feb 25, 2026 | 6,160.00 | 6,490.00 | 6,030.00 | 6,200.00 | 6,200.00 | 1.64% | 688,100 |
| Feb 24, 2026 | 6,030.00 | 6,190.00 | 5,890.00 | 6,100.00 | 6,100.00 | - | 354,504 |