Hwacheon Machine Tool Co., Ltd. (KRX:000850)
South Korea
· Delayed Price · Currency is KRW 35,450
-1,450 (-3.93%)
Last updated: Mar 9, 2026, 2:42 PM KST
Hwacheon Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,950.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,900.00 | -0.81% | 6,527 |
| Mar 5, 2026 | 36,000.00 | 37,700.00 | 36,000.00 | 37,200.00 | 37,200.00 | 6.29% | 10,537 |
| Mar 4, 2026 | 37,700.00 | 38,800.00 | 34,250.00 | 35,000.00 | 35,000.00 | -9.91% | 20,628 |
| Mar 3, 2026 | 38,900.00 | 39,600.00 | 38,700.00 | 38,850.00 | 38,850.00 | -2.75% | 20,334 |
| Feb 27, 2026 | 40,100.00 | 40,350.00 | 38,950.00 | 39,950.00 | 39,950.00 | -0.50% | 12,267 |
| Feb 26, 2026 | 42,000.00 | 42,000.00 | 40,050.00 | 40,150.00 | 40,150.00 | -5.31% | 28,004 |
| Feb 25, 2026 | 42,600.00 | 42,950.00 | 41,900.00 | 42,400.00 | 42,400.00 | -0.47% | 14,212 |
| Feb 24, 2026 | 42,950.00 | 43,000.00 | 42,100.00 | 42,600.00 | 42,600.00 | -1.50% | 15,965 |
| Feb 23, 2026 | 44,750.00 | 44,750.00 | 42,800.00 | 43,250.00 | 43,250.00 | -2.37% | 21,105 |
| Feb 20, 2026 | 43,700.00 | 44,850.00 | 43,700.00 | 44,300.00 | 44,300.00 | 1.37% | 12,304 |
| Feb 19, 2026 | 42,650.00 | 44,000.00 | 42,250.00 | 43,700.00 | 43,700.00 | 2.46% | 16,834 |
| Feb 13, 2026 | 42,800.00 | 42,800.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.23% | 8,425 |
| Feb 12, 2026 | 42,500.00 | 42,900.00 | 42,100.00 | 42,750.00 | 42,750.00 | 0.71% | 9,255 |
| Feb 11, 2026 | 41,450.00 | 42,600.00 | 41,150.00 | 42,450.00 | 42,450.00 | 2.29% | 14,125 |
| Feb 10, 2026 | 41,150.00 | 41,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | 0.97% | 8,642 |
| Feb 9, 2026 | 41,200.00 | 42,000.00 | 40,700.00 | 41,100.00 | 41,100.00 | -0.12% | 8,201 |
| Feb 6, 2026 | 40,700.00 | 41,300.00 | 38,950.00 | 41,150.00 | 41,150.00 | - | 16,043 |
| Feb 5, 2026 | 42,000.00 | 42,750.00 | 40,650.00 | 41,150.00 | 41,150.00 | -2.02% | 14,603 |
| Feb 4, 2026 | 40,100.00 | 42,300.00 | 40,050.00 | 42,000.00 | 42,000.00 | 3.07% | 11,871 |
| Feb 3, 2026 | 39,250.00 | 41,400.00 | 38,650.00 | 40,750.00 | 40,750.00 | 5.57% | 25,625 |
| Feb 2, 2026 | 39,650.00 | 39,650.00 | 38,150.00 | 38,600.00 | 38,600.00 | -2.65% | 16,301 |
| Jan 30, 2026 | 40,700.00 | 40,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | -3.29% | 28,162 |
| Jan 29, 2026 | 41,200.00 | 41,800.00 | 40,450.00 | 41,000.00 | 41,000.00 | -2.15% | 17,930 |
| Jan 28, 2026 | 41,500.00 | 43,200.00 | 41,000.00 | 41,900.00 | 41,900.00 | 0.96% | 24,770 |
| Jan 27, 2026 | 41,400.00 | 42,100.00 | 39,850.00 | 41,500.00 | 41,500.00 | 1.22% | 22,212 |
| Jan 26, 2026 | 39,000.00 | 41,700.00 | 38,700.00 | 41,000.00 | 41,000.00 | 4.86% | 37,080 |
| Jan 23, 2026 | 39,300.00 | 39,950.00 | 38,650.00 | 39,100.00 | 39,100.00 | -0.51% | 30,977 |
| Jan 22, 2026 | 39,350.00 | 42,300.00 | 38,950.00 | 39,300.00 | 39,300.00 | 0.13% | 97,768 |
| Jan 21, 2026 | 39,750.00 | 39,750.00 | 38,800.00 | 39,250.00 | 39,250.00 | -1.63% | 17,887 |
| Jan 20, 2026 | 40,150.00 | 43,300.00 | 39,500.00 | 39,900.00 | 39,900.00 | 5.56% | 109,353 |
| Jan 19, 2026 | 37,150.00 | 38,000.00 | 36,850.00 | 37,800.00 | 37,800.00 | 2.30% | 21,097 |
| Jan 16, 2026 | 36,650.00 | 37,400.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.41% | 8,282 |
| Jan 15, 2026 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | - | 7,913 |
| Jan 14, 2026 | 36,300.00 | 37,300.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.24% | 26,479 |
| Jan 13, 2026 | 36,100.00 | 36,700.00 | 35,850.00 | 36,350.00 | 36,350.00 | 0.14% | 8,073 |
| Jan 12, 2026 | 36,350.00 | 36,900.00 | 35,950.00 | 36,300.00 | 36,300.00 | - | 5,829 |
| Jan 9, 2026 | 36,000.00 | 36,550.00 | 35,150.00 | 36,300.00 | 36,300.00 | 0.83% | 11,648 |
| Jan 8, 2026 | 36,450.00 | 38,450.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.69% | 38,966 |
| Jan 7, 2026 | 36,900.00 | 37,850.00 | 35,500.00 | 36,250.00 | 36,250.00 | -1.76% | 13,130 |
| Jan 6, 2026 | 36,600.00 | 38,950.00 | 36,050.00 | 36,900.00 | 36,900.00 | -0.14% | 12,179 |
| Jan 5, 2026 | 37,000.00 | 37,800.00 | 36,700.00 | 36,950.00 | 36,950.00 | -0.67% | 10,974 |
| Jan 2, 2026 | 37,400.00 | 37,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | 2.34% | 9,423 |
| Dec 30, 2025 | 36,750.00 | 36,800.00 | 36,000.00 | 36,350.00 | 36,350.00 | -1.09% | 11,904 |
| Dec 29, 2025 | 37,050.00 | 37,900.00 | 36,150.00 | 36,750.00 | 36,750.00 | -0.94% | 21,843 |
| Dec 26, 2025 | 37,100.00 | 37,900.00 | 36,600.00 | 37,100.00 | 35,800.00 | 0.27% | 37,184 |
| Dec 24, 2025 | 36,450.00 | 38,150.00 | 36,100.00 | 37,000.00 | 35,703.50 | 3.06% | 26,850 |
| Dec 23, 2025 | 37,150.00 | 37,150.00 | 35,650.00 | 35,900.00 | 34,642.05 | -2.71% | 13,393 |
| Dec 22, 2025 | 36,750.00 | 36,950.00 | 36,450.00 | 36,900.00 | 35,607.01 | 0.41% | 24,591 |
| Dec 19, 2025 | 36,900.00 | 37,500.00 | 35,700.00 | 36,750.00 | 35,462.26 | 0.27% | 45,083 |
| Dec 18, 2025 | 36,800.00 | 36,900.00 | 35,750.00 | 36,650.00 | 35,365.77 | -0.54% | 14,578 |
| Dec 17, 2025 | 37,150.00 | 37,450.00 | 36,500.00 | 36,850.00 | 35,558.76 | -0.81% | 29,579 |
| Dec 16, 2025 | 38,250.00 | 38,250.00 | 36,600.00 | 37,150.00 | 35,848.25 | -2.49% | 24,444 |
| Dec 15, 2025 | 37,150.00 | 38,250.00 | 36,900.00 | 38,100.00 | 36,764.96 | 1.20% | 31,557 |
| Dec 12, 2025 | 36,550.00 | 37,750.00 | 36,550.00 | 37,650.00 | 36,330.73 | 2.59% | 32,390 |
| Dec 11, 2025 | 36,400.00 | 37,050.00 | 36,050.00 | 36,700.00 | 35,414.02 | 0.82% | 35,497 |
| Dec 10, 2025 | 36,600.00 | 38,150.00 | 35,700.00 | 36,400.00 | 35,124.53 | 0.14% | 70,923 |
| Dec 9, 2025 | 35,700.00 | 37,800.00 | 34,900.00 | 36,350.00 | 35,076.28 | 0.69% | 53,722 |
| Dec 8, 2025 | 36,450.00 | 37,200.00 | 35,450.00 | 36,100.00 | 34,835.04 | 0.98% | 43,640 |
| Dec 5, 2025 | 38,500.00 | 38,600.00 | 35,450.00 | 35,750.00 | 34,497.30 | -4.41% | 94,443 |
| Dec 4, 2025 | 33,850.00 | 42,250.00 | 33,600.00 | 37,400.00 | 36,089.49 | 9.36% | 743,765 |
| Dec 3, 2025 | 35,450.00 | 35,850.00 | 33,450.00 | 34,200.00 | 33,001.62 | -3.39% | 99,262 |
| Dec 2, 2025 | 32,000.00 | 40,750.00 | 31,850.00 | 35,400.00 | 34,159.57 | 10.45% | 1,003,923 |
| Dec 1, 2025 | 32,000.00 | 32,100.00 | 31,850.00 | 32,050.00 | 30,926.95 | 0.16% | 3,648 |
| Nov 28, 2025 | 31,650.00 | 32,050.00 | 31,600.00 | 32,000.00 | 30,878.71 | 0.16% | 2,417 |
| Nov 27, 2025 | 32,250.00 | 32,250.00 | 31,500.00 | 31,950.00 | 30,830.46 | 0.31% | 1,555 |
| Nov 26, 2025 | 31,750.00 | 31,950.00 | 31,500.00 | 31,850.00 | 30,733.96 | 0.31% | 2,118 |
| Nov 25, 2025 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 30,637.47 | -0.16% | 3,896 |
| Nov 24, 2025 | 32,200.00 | 32,200.00 | 31,650.00 | 31,800.00 | 30,685.71 | - | 6,210 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,250.00 | 31,800.00 | 30,685.71 | -0.31% | 3,393 |
| Nov 20, 2025 | 31,700.00 | 32,200.00 | 31,600.00 | 31,900.00 | 30,782.21 | -0.31% | 1,171 |
| Nov 19, 2025 | 32,150.00 | 32,400.00 | 31,700.00 | 32,000.00 | 30,878.71 | -0.31% | 1,998 |
| Nov 18, 2025 | 31,950.00 | 32,300.00 | 31,650.00 | 32,100.00 | 30,975.20 | 0.47% | 6,041 |
| Nov 17, 2025 | 31,200.00 | 32,400.00 | 31,200.00 | 31,950.00 | 30,830.46 | 2.73% | 5,441 |
| Nov 14, 2025 | 31,100.00 | 31,350.00 | 30,800.00 | 31,100.00 | 30,010.24 | - | 439 |
| Nov 13, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,100.00 | 30,010.24 | 0.65% | 839 |
| Nov 12, 2025 | 30,700.00 | 31,200.00 | 30,600.00 | 30,900.00 | 29,817.25 | 0.32% | 2,357 |
| Nov 11, 2025 | 31,050.00 | 31,250.00 | 30,500.00 | 30,800.00 | 29,720.75 | -0.65% | 1,417 |
| Nov 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,000.00 | 29,913.75 | - | 1,490 |
| Nov 7, 2025 | 30,550.00 | 31,000.00 | 30,350.00 | 31,000.00 | 29,913.75 | 1.47% | 9,658 |
| Nov 6, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,550.00 | 29,479.51 | 0.49% | 407 |
| Nov 5, 2025 | 30,900.00 | 31,000.00 | 29,900.00 | 30,400.00 | 29,334.77 | -1.62% | 7,892 |
| Nov 4, 2025 | 31,000.00 | 31,200.00 | 30,600.00 | 30,900.00 | 29,817.25 | -0.16% | 966 |
| Nov 3, 2025 | 31,200.00 | 31,700.00 | 30,550.00 | 30,950.00 | 29,865.50 | -1.12% | 3,481 |
| Oct 31, 2025 | 31,750.00 | 31,800.00 | 31,300.00 | 31,300.00 | 30,203.23 | -1.57% | 2,042 |
| Oct 30, 2025 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 30,685.71 | -0.63% | 4,616 |
| Oct 29, 2025 | 32,250.00 | 32,750.00 | 31,550.00 | 32,000.00 | 30,878.71 | -0.78% | 3,053 |
| Oct 28, 2025 | 32,100.00 | 32,250.00 | 31,850.00 | 32,250.00 | 31,119.95 | - | 1,664 |
| Oct 27, 2025 | 32,100.00 | 32,500.00 | 32,000.00 | 32,250.00 | 31,119.95 | 0.47% | 2,226 |
| Oct 24, 2025 | 32,200.00 | 32,350.00 | 31,900.00 | 32,100.00 | 30,975.20 | -1.08% | 962 |
| Oct 23, 2025 | 32,500.00 | 32,800.00 | 31,850.00 | 32,450.00 | 31,312.94 | -0.15% | 2,110 |
| Oct 22, 2025 | 32,000.00 | 32,500.00 | 31,600.00 | 32,500.00 | 31,361.19 | 1.56% | 1,376 |
| Oct 21, 2025 | 32,700.00 | 32,700.00 | 31,850.00 | 32,000.00 | 30,878.71 | -1.84% | 3,423 |
| Oct 20, 2025 | 32,200.00 | 32,600.00 | 31,800.00 | 32,600.00 | 31,457.68 | 1.24% | 2,488 |
| Oct 17, 2025 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 31,071.70 | -0.62% | 920 |
| Oct 16, 2025 | 32,100.00 | 32,700.00 | 31,750.00 | 32,400.00 | 31,264.69 | 0.47% | 1,720 |
| Oct 15, 2025 | 31,950.00 | 32,400.00 | 31,600.00 | 32,250.00 | 31,119.95 | 0.78% | 1,502 |
| Oct 14, 2025 | 32,500.00 | 32,500.00 | 31,350.00 | 32,000.00 | 30,878.71 | -0.93% | 3,418 |
| Oct 13, 2025 | 32,400.00 | 34,000.00 | 32,000.00 | 32,300.00 | 31,168.19 | -1.52% | 4,461 |
| Oct 10, 2025 | 33,500.00 | 33,500.00 | 32,250.00 | 32,800.00 | 31,650.67 | -0.30% | 2,426 |
| Oct 2, 2025 | 32,450.00 | 33,000.00 | 32,200.00 | 32,900.00 | 31,747.17 | 0.61% | 4,163 |