Skip to main content
Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,770.00
-80.00 (-1.37%)
Mar 9, 2026, 3:30 PM KST

Hwacheon Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,680.005,940.005,530.005,770.005,770.00-1.37%408,349
Mar 6, 20265,760.006,180.005,530.005,850.005,850.001.39%791,255
Mar 5, 20265,400.005,770.005,380.005,770.005,770.0010.54%457,214
Mar 4, 20265,750.005,750.005,200.005,220.005,220.00-9.69%820,361
Mar 3, 20265,680.006,140.005,680.005,780.005,780.00-1.37%509,726
Feb 27, 20266,190.006,220.005,770.005,860.005,860.00-5.33%899,481
Feb 26, 20266,250.006,390.006,090.006,190.006,190.00-0.16%562,136
Feb 25, 20266,160.006,490.006,030.006,200.006,200.001.64%688,100
Feb 24, 20266,030.006,190.005,890.006,100.006,100.00-354,504
Feb 23, 20265,930.006,140.005,800.006,100.006,100.003.92%692,152
Feb 20, 20265,770.005,990.005,750.005,870.005,870.001.73%371,401
Feb 19, 20265,600.005,820.005,600.005,770.005,770.001.23%400,885
Feb 13, 20265,730.005,810.005,580.005,700.005,700.00-0.52%468,299
Feb 12, 20266,010.006,100.005,660.005,730.005,730.00-4.66%657,100
Feb 11, 20265,440.006,150.005,380.006,010.006,010.0011.50%2,904,174
Feb 10, 20265,490.005,590.005,200.005,390.005,390.00-1.64%1,568,941
Feb 9, 20266,100.006,180.005,460.005,480.005,480.00-15.69%3,050,630
Feb 6, 20265,900.006,590.005,760.006,500.006,500.008.70%2,857,851
Feb 5, 20265,830.006,110.005,780.005,980.005,980.001.01%817,617
Feb 4, 20266,100.006,270.005,860.005,920.005,920.00-3.27%991,594
Feb 3, 20265,710.006,140.005,610.006,120.006,120.007.37%1,144,135
Feb 2, 20266,000.006,180.005,460.005,700.005,700.00-8.51%1,759,825
Jan 30, 20265,970.006,380.005,810.006,230.006,230.004.18%1,622,419
Jan 29, 20265,750.006,080.005,730.005,980.005,980.002.75%1,195,499
Jan 28, 20265,770.005,830.005,560.005,820.005,820.000.52%1,207,871
Jan 27, 20265,930.006,100.005,680.005,790.005,790.00-5.08%1,824,903
Jan 26, 20265,900.006,760.005,900.006,100.006,100.002.69%7,888,296
Jan 23, 20266,000.006,760.005,460.005,940.005,940.002.41%16,465,869
Jan 22, 20264,470.005,800.004,390.005,800.005,800.0029.90%13,697,534
Jan 21, 20264,555.004,555.004,425.004,465.004,465.00-2.83%354,292
Jan 20, 20264,550.004,665.004,470.004,595.004,595.000.22%221,657
Jan 19, 20264,470.004,600.004,460.004,585.004,585.002.80%320,860
Jan 16, 20264,445.004,485.004,385.004,460.004,460.000.34%92,158
Jan 15, 20264,445.004,455.004,290.004,445.004,445.00-164,484
Jan 14, 20264,420.004,560.004,370.004,445.004,445.000.91%194,067
Jan 13, 20264,360.004,475.004,315.004,405.004,405.000.57%152,864
Jan 12, 20264,330.004,470.004,260.004,380.004,380.001.51%325,389
Jan 9, 20264,180.004,360.004,160.004,315.004,315.003.98%317,123
Jan 8, 20264,320.004,320.004,070.004,150.004,150.00-3.38%420,948
Jan 7, 20264,550.004,550.004,260.004,295.004,295.00-4.77%394,216
Jan 6, 20264,605.004,635.004,450.004,510.004,510.00-1.96%261,352
Jan 5, 20264,850.004,855.004,565.004,600.004,600.00-5.25%504,751
Jan 2, 20264,985.005,030.004,800.004,855.004,855.00-3.48%384,665
Dec 30, 20255,070.005,100.004,985.005,030.005,030.000.20%110,838
Dec 29, 20255,120.005,190.004,990.005,020.005,020.00-1.57%216,793
Dec 26, 20255,230.005,230.005,080.005,100.005,060.00-2.49%166,502
Dec 24, 20255,210.005,250.005,130.005,230.005,188.980.38%148,411
Dec 23, 20255,390.005,460.005,210.005,210.005,169.14-2.98%226,886
Dec 22, 20255,250.005,530.005,230.005,370.005,327.882.68%331,095
Dec 19, 20255,360.005,500.005,100.005,230.005,188.98-2.43%348,100
Dec 18, 20255,400.005,480.005,260.005,360.005,317.96-1.47%362,031
Dec 17, 20255,570.005,640.005,390.005,440.005,397.33-2.33%369,782
Dec 16, 20255,610.005,780.005,440.005,570.005,526.31-0.89%495,646
Dec 15, 20255,300.005,780.005,280.005,620.005,575.924.85%814,267
Dec 12, 20255,180.005,400.005,150.005,360.005,317.963.68%457,115
Dec 11, 20255,170.005,260.005,110.005,170.005,129.450.39%410,405
Dec 10, 20254,980.005,430.004,980.005,150.005,109.613.83%1,246,115
Dec 9, 20255,040.005,060.004,900.004,960.004,921.10-1.59%232,635
Dec 8, 20255,120.005,130.004,990.005,040.005,000.47-0.98%333,015
Dec 5, 20254,815.005,090.004,810.005,090.005,050.085.38%624,246
Dec 4, 20254,910.004,930.004,815.004,830.004,792.12-0.72%514,506
Dec 3, 20254,800.004,890.004,785.004,865.004,826.841.25%293,228
Dec 2, 20254,775.005,060.004,730.004,805.004,767.310.63%2,369,748
Dec 1, 20254,790.004,895.004,730.004,775.004,737.55-0.31%144,553
Nov 28, 20254,625.004,795.004,625.004,790.004,752.433.23%152,619
Nov 27, 20254,585.004,715.004,580.004,640.004,603.610.65%132,803
Nov 26, 20254,540.004,615.004,510.004,610.004,573.841.65%138,557
Nov 25, 20254,645.004,675.004,485.004,535.004,499.43-1.41%283,542
Nov 24, 20254,845.004,845.004,560.004,600.004,563.92-3.87%426,102
Nov 21, 20254,725.004,830.004,685.004,785.004,747.470.21%208,111
Nov 20, 20254,700.004,810.004,700.004,775.004,737.551.17%91,604
Nov 19, 20254,750.004,790.004,610.004,720.004,682.980.75%115,283
Nov 18, 20254,735.004,825.004,650.004,685.004,648.25-2.40%149,176
Nov 17, 20254,755.004,805.004,705.004,800.004,762.350.42%156,609
Nov 14, 20254,800.004,875.004,755.004,780.004,742.51-1.65%164,663
Nov 13, 20254,910.004,950.004,770.004,860.004,821.88-0.61%227,241
Nov 12, 20254,830.004,940.004,810.004,890.004,851.650.41%227,413
Nov 11, 20254,950.004,955.004,835.004,870.004,831.80-0.81%296,699
Nov 10, 20254,895.004,990.004,810.004,910.004,871.491.66%520,205
Nov 7, 20254,625.005,090.004,575.004,830.004,792.123.65%1,102,513
Nov 6, 20254,770.004,905.004,655.004,660.004,623.45-3.72%350,159
Nov 5, 20254,685.004,890.004,560.004,840.004,802.042.43%701,831
Nov 4, 20254,330.004,910.004,265.004,725.004,687.949.12%1,397,949
Nov 3, 20254,335.004,440.004,295.004,330.004,296.04-0.12%209,060
Oct 31, 20254,310.004,375.004,270.004,335.004,301.000.12%146,587
Oct 30, 20254,370.004,410.004,305.004,330.004,296.04-1.37%231,409
Oct 29, 20254,500.004,530.004,335.004,390.004,355.57-2.44%414,238
Oct 28, 20254,545.004,600.004,480.004,500.004,464.71-0.99%251,602
Oct 27, 20254,535.004,645.004,515.004,545.004,509.350.22%290,724
Oct 24, 20254,540.004,565.004,425.004,535.004,499.43-0.11%403,241
Oct 23, 20254,555.004,670.004,535.004,540.004,504.39-1.20%298,801
Oct 22, 20254,565.004,610.004,535.004,595.004,558.96-0.22%147,400
Oct 21, 20254,600.004,650.004,540.004,605.004,568.88-209,268
Oct 20, 20254,505.004,620.004,505.004,605.004,568.881.54%145,765
Oct 17, 20254,650.004,695.004,525.004,535.004,499.43-3.20%298,569
Oct 16, 20254,700.004,870.004,580.004,685.004,648.25-0.32%434,068
Oct 15, 20254,420.004,750.004,420.004,700.004,663.145.38%555,315
Oct 14, 20254,515.004,550.004,400.004,460.004,425.02-1.22%277,832
Oct 13, 20254,405.004,540.004,400.004,515.004,479.59-1.31%514,727
Oct 10, 20254,670.004,690.004,440.004,575.004,539.12-2.03%512,638