Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea
· Delayed Price · Currency is KRW 35,750
-1,650 (-4.41%)
At close: Dec 5, 2025
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,500.00 | 38,600.00 | 35,600.00 | 36,200.00 | - | -3.21% | 41,961 |
| Dec 4, 2025 | 33,850.00 | 42,250.00 | 33,600.00 | 37,400.00 | 37,400.00 | 9.36% | 743,765 |
| Dec 3, 2025 | 35,450.00 | 35,850.00 | 33,450.00 | 34,200.00 | 34,200.00 | -3.39% | 97,032 |
| Dec 2, 2025 | 32,000.00 | 40,750.00 | 31,850.00 | 35,400.00 | 35,400.00 | 10.45% | 995,086 |
| Dec 1, 2025 | 32,000.00 | 32,100.00 | 31,850.00 | 32,050.00 | 32,050.00 | 0.16% | 3,648 |
| Nov 28, 2025 | 31,650.00 | 32,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.16% | 2,417 |
| Nov 27, 2025 | 32,250.00 | 32,250.00 | 31,500.00 | 31,950.00 | 31,950.00 | 0.31% | 1,555 |
| Nov 26, 2025 | 31,750.00 | 31,950.00 | 31,500.00 | 31,850.00 | 31,850.00 | 0.31% | 2,113 |
| Nov 25, 2025 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 31,750.00 | -0.16% | 3,896 |
| Nov 24, 2025 | 32,200.00 | 32,200.00 | 31,650.00 | 31,800.00 | 31,800.00 | - | 2,306 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,250.00 | 31,800.00 | 31,800.00 | -0.31% | 3,393 |
| Nov 20, 2025 | 31,700.00 | 32,200.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.31% | 1,171 |
| Nov 19, 2025 | 32,150.00 | 32,400.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.31% | 1,998 |
| Nov 18, 2025 | 31,950.00 | 32,300.00 | 31,650.00 | 32,100.00 | 32,100.00 | 0.47% | 6,041 |
| Nov 17, 2025 | 31,200.00 | 32,400.00 | 31,200.00 | 31,950.00 | 31,950.00 | 2.73% | 5,441 |
| Nov 14, 2025 | 31,100.00 | 31,350.00 | 30,800.00 | 31,100.00 | 31,100.00 | - | 439 |
| Nov 13, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.65% | 839 |
| Nov 12, 2025 | 30,700.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.32% | 2,357 |
| Nov 11, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.65% | 1,417 |
| Nov 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,490 |
| Nov 7, 2025 | 30,550.00 | 31,000.00 | 30,350.00 | 31,000.00 | 31,000.00 | 1.47% | 9,658 |
| Nov 6, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,550.00 | 30,550.00 | 0.49% | 407 |
| Nov 5, 2025 | 30,900.00 | 31,000.00 | 29,900.00 | 30,400.00 | 30,400.00 | -1.62% | 7,892 |
| Nov 4, 2025 | 31,000.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | -0.16% | 966 |
| Nov 3, 2025 | 31,200.00 | 31,700.00 | 30,550.00 | 30,950.00 | 30,950.00 | -1.12% | 3,481 |
| Oct 31, 2025 | 31,750.00 | 31,800.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 2,042 |
| Oct 30, 2025 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.63% | 4,616 |
| Oct 29, 2025 | 32,250.00 | 32,750.00 | 31,550.00 | 32,000.00 | 32,000.00 | -0.78% | 3,053 |
| Oct 28, 2025 | 32,100.00 | 32,250.00 | 31,850.00 | 32,250.00 | 32,250.00 | - | 1,664 |
| Oct 27, 2025 | 32,100.00 | 32,500.00 | 32,000.00 | 32,250.00 | 32,250.00 | 0.47% | 2,226 |
| Oct 24, 2025 | 32,200.00 | 32,350.00 | 31,900.00 | 32,100.00 | 32,100.00 | -1.08% | 962 |
| Oct 23, 2025 | 32,500.00 | 32,800.00 | 31,850.00 | 32,450.00 | 32,450.00 | -0.15% | 2,110 |
| Oct 22, 2025 | 32,000.00 | 32,500.00 | 31,600.00 | 32,500.00 | 32,500.00 | 1.56% | 1,376 |
| Oct 21, 2025 | 32,700.00 | 32,700.00 | 31,850.00 | 32,000.00 | 32,000.00 | -1.84% | 3,423 |
| Oct 20, 2025 | 32,200.00 | 32,600.00 | 31,800.00 | 32,600.00 | 32,600.00 | 1.24% | 2,488 |
| Oct 17, 2025 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.62% | 920 |
| Oct 16, 2025 | 32,100.00 | 32,700.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.47% | 1,720 |
| Oct 15, 2025 | 31,950.00 | 32,400.00 | 31,600.00 | 32,250.00 | 32,250.00 | 0.78% | 1,502 |
| Oct 14, 2025 | 32,500.00 | 32,500.00 | 31,350.00 | 32,000.00 | 32,000.00 | -0.93% | 3,418 |
| Oct 13, 2025 | 32,400.00 | 34,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.52% | 4,461 |
| Oct 10, 2025 | 33,500.00 | 33,500.00 | 32,250.00 | 32,800.00 | 32,800.00 | -0.30% | 2,426 |
| Oct 2, 2025 | 32,450.00 | 33,000.00 | 32,200.00 | 32,900.00 | 32,900.00 | 0.61% | 4,163 |
| Oct 1, 2025 | 32,550.00 | 33,200.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.30% | 4,297 |
| Sep 30, 2025 | 32,850.00 | 32,900.00 | 32,400.00 | 32,800.00 | 32,800.00 | 0.46% | 3,302 |
| Sep 29, 2025 | 32,300.00 | 32,800.00 | 32,200.00 | 32,650.00 | 32,650.00 | 1.08% | 2,024 |
| Sep 26, 2025 | 32,100.00 | 32,400.00 | 31,600.00 | 32,300.00 | 32,300.00 | 0.31% | 3,225 |
| Sep 25, 2025 | 32,350.00 | 32,350.00 | 31,700.00 | 32,200.00 | 32,200.00 | 0.31% | 2,323 |
| Sep 24, 2025 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | -0.31% | 3,220 |
| Sep 23, 2025 | 32,300.00 | 32,500.00 | 32,100.00 | 32,200.00 | 32,200.00 | 0.16% | 2,106 |
| Sep 22, 2025 | 32,100.00 | 32,200.00 | 31,800.00 | 32,150.00 | 32,150.00 | 0.16% | 3,183 |
| Sep 19, 2025 | 31,950.00 | 32,200.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.47% | 3,898 |
| Sep 18, 2025 | 31,600.00 | 32,050.00 | 31,600.00 | 31,950.00 | 31,950.00 | 0.47% | 3,043 |
| Sep 17, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,800.00 | 31,800.00 | -0.16% | 2,415 |
| Sep 16, 2025 | 32,000.00 | 32,000.00 | 31,350.00 | 31,850.00 | 31,850.00 | 0.31% | 4,720 |
| Sep 15, 2025 | 31,450.00 | 32,100.00 | 31,000.00 | 31,750.00 | 31,750.00 | 0.95% | 4,355 |
| Sep 12, 2025 | 31,650.00 | 31,650.00 | 30,800.00 | 31,450.00 | 31,450.00 | 0.32% | 6,824 |
| Sep 11, 2025 | 30,950.00 | 31,400.00 | 30,750.00 | 31,350.00 | 31,350.00 | 1.13% | 3,875 |
| Sep 10, 2025 | 30,500.00 | 31,300.00 | 30,450.00 | 31,000.00 | 31,000.00 | 2.14% | 5,839 |
| Sep 9, 2025 | 30,250.00 | 30,500.00 | 30,100.00 | 30,350.00 | 30,350.00 | 0.33% | 3,010 |
| Sep 8, 2025 | 30,200.00 | 30,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 2,435 |
| Sep 5, 2025 | 30,300.00 | 30,350.00 | 29,950.00 | 30,250.00 | 30,250.00 | -0.17% | 3,270 |
| Sep 4, 2025 | 30,350.00 | 30,600.00 | 29,950.00 | 30,300.00 | 30,300.00 | -0.16% | 4,375 |
| Sep 3, 2025 | 30,100.00 | 30,600.00 | 29,900.00 | 30,350.00 | 30,350.00 | 0.50% | 1,310 |
| Sep 2, 2025 | 30,150.00 | 30,300.00 | 29,850.00 | 30,200.00 | 30,200.00 | 0.17% | 2,158 |
| Sep 1, 2025 | 30,250.00 | 30,350.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.33% | 3,256 |
| Aug 29, 2025 | 30,300.00 | 30,300.00 | 29,800.00 | 30,250.00 | 30,250.00 | -0.17% | 1,999 |
| Aug 28, 2025 | 30,250.00 | 30,450.00 | 29,800.00 | 30,300.00 | 30,300.00 | 0.17% | 4,156 |
| Aug 27, 2025 | 30,700.00 | 30,800.00 | 30,050.00 | 30,250.00 | 30,250.00 | -1.31% | 2,139 |
| Aug 26, 2025 | 30,500.00 | 30,650.00 | 30,150.00 | 30,650.00 | 30,650.00 | 0.49% | 2,721 |
| Aug 25, 2025 | 30,300.00 | 30,600.00 | 30,050.00 | 30,500.00 | 30,500.00 | 1.16% | 2,475 |
| Aug 22, 2025 | 30,200.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.17% | 2,910 |
| Aug 21, 2025 | 30,500.00 | 30,550.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.82% | 1,789 |
| Aug 20, 2025 | 30,800.00 | 31,050.00 | 29,900.00 | 30,450.00 | 30,450.00 | -1.14% | 6,110 |
| Aug 19, 2025 | 31,550.00 | 31,550.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.38% | 3,849 |
| Aug 18, 2025 | 32,050.00 | 32,900.00 | 31,550.00 | 31,550.00 | 31,550.00 | 0.32% | 8,158 |
| Aug 14, 2025 | 31,350.00 | 31,750.00 | 31,150.00 | 31,450.00 | 31,450.00 | -0.63% | 1,682 |
| Aug 13, 2025 | 32,250.00 | 32,350.00 | 31,650.00 | 31,650.00 | 31,650.00 | -2.01% | 3,749 |
| Aug 12, 2025 | 32,750.00 | 32,850.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.07% | 6,009 |
| Aug 11, 2025 | 32,800.00 | 34,000.00 | 32,300.00 | 32,650.00 | 32,650.00 | 1.24% | 12,458 |
| Aug 8, 2025 | 32,300.00 | 33,250.00 | 32,100.00 | 32,250.00 | 32,250.00 | -0.92% | 8,135 |
| Aug 7, 2025 | 32,200.00 | 33,000.00 | 31,700.00 | 32,550.00 | 32,550.00 | 2.36% | 8,937 |
| Aug 6, 2025 | 32,200.00 | 32,650.00 | 31,350.00 | 31,800.00 | 31,800.00 | -1.24% | 9,450 |
| Aug 5, 2025 | 31,350.00 | 32,450.00 | 31,350.00 | 32,200.00 | 32,200.00 | 2.71% | 2,414 |
| Aug 4, 2025 | 31,950.00 | 31,950.00 | 31,100.00 | 31,350.00 | 31,350.00 | -0.16% | 2,388 |
| Aug 1, 2025 | 32,550.00 | 32,550.00 | 31,400.00 | 31,400.00 | 31,400.00 | -3.53% | 4,874 |
| Jul 31, 2025 | 32,700.00 | 32,750.00 | 32,200.00 | 32,550.00 | 32,550.00 | 1.09% | 2,902 |
| Jul 30, 2025 | 32,450.00 | 32,500.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.77% | 1,385 |
| Jul 29, 2025 | 32,150.00 | 32,500.00 | 31,600.00 | 32,450.00 | 32,450.00 | 0.93% | 2,513 |
| Jul 28, 2025 | 32,950.00 | 32,950.00 | 31,750.00 | 32,150.00 | 32,150.00 | -0.46% | 6,022 |
| Jul 25, 2025 | 32,800.00 | 32,800.00 | 32,050.00 | 32,300.00 | 32,300.00 | -1.22% | 5,329 |
| Jul 24, 2025 | 32,950.00 | 33,550.00 | 32,500.00 | 32,700.00 | 32,700.00 | -0.76% | 3,784 |
| Jul 23, 2025 | 33,100.00 | 33,450.00 | 32,850.00 | 32,950.00 | 32,950.00 | -0.45% | 1,725 |
| Jul 22, 2025 | 33,600.00 | 33,600.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.19% | 4,170 |
| Jul 21, 2025 | 33,400.00 | 33,900.00 | 33,300.00 | 33,500.00 | 33,500.00 | - | 3,720 |
| Jul 18, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | -1.90% | 4,616 |
| Jul 17, 2025 | 34,750.00 | 34,750.00 | 33,850.00 | 34,150.00 | 34,150.00 | -0.87% | 7,059 |
| Jul 16, 2025 | 34,300.00 | 34,700.00 | 33,850.00 | 34,450.00 | 34,450.00 | 0.58% | 9,288 |
| Jul 15, 2025 | 34,200.00 | 34,300.00 | 33,500.00 | 34,250.00 | 34,250.00 | 0.88% | 6,383 |
| Jul 14, 2025 | 33,700.00 | 34,050.00 | 33,500.00 | 33,950.00 | 33,950.00 | 0.30% | 4,112 |
| Jul 11, 2025 | 33,750.00 | 33,900.00 | 33,450.00 | 33,850.00 | 33,850.00 | - | 4,716 |