Skip to main content
Hwacheon Machinery Co., Ltd. (KRX:010660)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
-230.00 (-4.30%)
Apr 29, 2026, 3:30 PM KST

Hwacheon Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,270.005,280.004,990.005,120.005,120.00-4.30%873,226
Apr 28, 20265,590.005,670.005,260.005,350.005,350.00-6.63%714,674
Apr 27, 20265,130.005,970.005,000.005,730.005,730.0012.35%2,196,274
Apr 24, 20265,110.005,130.005,040.005,100.005,100.000.79%179,485
Apr 23, 20265,060.005,120.004,980.005,060.005,060.000.40%287,925
Apr 22, 20265,120.005,230.005,010.005,040.005,040.00-2.33%409,365
Apr 21, 20265,170.005,260.005,080.005,160.005,160.00-0.96%321,877
Apr 20, 20265,400.005,490.005,190.005,210.005,210.00-3.52%419,997
Apr 17, 20265,390.005,430.005,250.005,400.005,400.002.08%317,709
Apr 16, 20265,200.005,390.005,160.005,290.005,290.002.52%381,446
Apr 15, 20265,290.005,290.005,090.005,160.005,160.00-0.19%456,833
Apr 14, 20265,350.005,420.004,715.005,170.005,170.00-2.27%1,686,084
Apr 13, 20265,600.005,670.005,090.005,290.005,290.00-6.04%891,977
Apr 10, 20265,370.005,730.005,300.005,630.005,630.005.23%524,696
Apr 9, 20265,150.005,520.005,100.005,350.005,350.004.90%511,891
Apr 8, 20265,000.005,190.004,960.005,100.005,100.004.08%523,381
Apr 7, 20265,290.005,290.004,835.004,900.004,900.00-6.13%768,765
Apr 6, 20266,180.006,180.005,080.005,220.005,220.00-15.53%1,638,281
Apr 3, 20266,190.006,500.006,060.006,180.006,180.002.32%475,623
Apr 2, 20266,410.006,450.005,930.006,040.006,040.00-5.48%387,340
Apr 1, 20266,140.006,480.006,110.006,390.006,390.005.62%412,707
Mar 31, 20266,250.006,270.005,990.006,050.006,050.00-2.42%384,806
Mar 30, 20265,720.006,300.005,670.006,200.006,200.005.62%627,420
Mar 27, 20265,800.005,990.005,650.005,870.005,870.000.86%238,536
Mar 26, 20265,900.005,980.005,770.005,820.005,820.00-2.02%185,616
Mar 25, 20265,720.005,950.005,710.005,940.005,940.004.21%250,872
Mar 24, 20265,720.005,780.005,560.005,700.005,700.001.97%110,776
Mar 23, 20265,780.005,860.005,530.005,590.005,590.00-5.09%248,182
Mar 20, 20265,800.005,960.005,780.005,890.005,890.001.90%168,643
Mar 19, 20265,860.005,930.005,780.005,780.005,780.00-3.18%240,001
Mar 18, 20265,840.006,030.005,810.005,970.005,970.002.40%280,994
Mar 17, 20265,850.006,020.005,800.005,830.005,830.00-278,562
Mar 16, 20265,930.005,970.005,740.005,830.005,830.00-2.35%234,077
Mar 13, 20265,890.005,970.005,830.005,970.005,970.00-0.17%275,696
Mar 12, 20265,770.005,990.005,770.005,980.005,980.002.22%224,739
Mar 11, 20265,750.006,000.005,670.005,850.005,850.002.81%268,845
Mar 10, 20265,890.005,900.005,660.005,690.005,690.00-1.39%292,760
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