Hwacheon Machine Tool Co., Ltd 000850
KRX · South Korea · Producer Manufacturing
KRW 37,250.00-200.00 (-0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37,250.00 | -0.53% | KRW 37,600.00 | KRW 37,600.00 | KRW 36,850.00 | 1.55K |
| 2026-10-01 | KRW 37,450.00 | +0.13% | KRW 37,300.00 | KRW 37,500.00 | KRW 36,550.00 | 3.70K |
| 2026-09-30 | KRW 37,400.00 | -0.80% | KRW 38,100.00 | KRW 38,100.00 | KRW 36,650.00 | 4.40K |
| 2026-09-29 | KRW 37,700.00 | 0.00% | KRW 37,300.00 | KRW 38,500.00 | KRW 36,850.00 |
| 4.51K |
| 2026-09-28 | KRW 37,700.00 | +1.07% | KRW 37,300.00 | KRW 37,850.00 | KRW 37,300.00 | 3.15K |
| 2026-09-23 | KRW 37,300.00 | -2.23% | KRW 38,100.00 | KRW 38,200.00 | KRW 37,050.00 | 6.14K |
| 2026-09-22 | KRW 38,150.00 | -1.68% | KRW 38,650.00 | KRW 39,350.00 | KRW 37,900.00 | 5.61K |
| 2026-09-21 | KRW 38,800.00 | -1.90% | KRW 39,550.00 | KRW 39,550.00 | KRW 38,100.00 | 6.24K |
| 2026-09-18 | KRW 39,550.00 | +2.99% | KRW 38,450.00 | KRW 39,950.00 | KRW 38,150.00 | 16.86K |
| 2026-09-17 | KRW 38,400.00 | +0.26% | KRW 38,150.00 | KRW 38,500.00 | KRW 37,900.00 | 7.54K |
| 2026-09-16 | KRW 38,300.00 | +1.86% | KRW 37,250.00 | KRW 38,600.00 | KRW 37,200.00 | 16.21K |
| 2026-09-15 | KRW 37,600.00 | +3.87% | KRW 35,750.00 | KRW 37,700.00 | KRW 35,750.00 | 17.03K |
| 2026-09-14 | KRW 36,200.00 | 0.00% | KRW 35,950.00 | KRW 36,450.00 | KRW 35,750.00 | 2.58K |
| 2026-09-11 | KRW 36,200.00 | -1.36% | KRW 36,700.00 | KRW 36,700.00 | KRW 35,800.00 | 5.02K |
| 2026-09-10 | KRW 36,700.00 | +2.23% | KRW 35,700.00 | KRW 36,700.00 | KRW 35,300.00 | 9.68K |
| 2026-09-09 | KRW 35,900.00 | -0.42% | KRW 36,050.00 | KRW 36,300.00 | KRW 35,600.00 | 4.95K |
| 2026-09-08 | KRW 36,050.00 | -1.50% | KRW 36,600.00 | KRW 36,900.00 | KRW 36,050.00 | 5.82K |
| 2026-09-07 | KRW 36,600.00 | +2.66% | KRW 35,850.00 | KRW 37,400.00 | KRW 35,550.00 | 14.32K |
| 2026-09-04 | KRW 35,650.00 | +0.71% | KRW 35,850.00 | KRW 36,050.00 | KRW 35,100.00 | 8.80K |
| 2026-09-03 | KRW 35,400.00 | -0.84% | KRW 35,700.00 | KRW 36,550.00 | KRW 34,550.00 | 28.81K |
| 2026-09-02 | KRW 35,700.00 | 0.00% | KRW 35,300.00 | KRW 35,950.00 | KRW 33,000.00 | 28.23K |
| 2026-09-01 | KRW 35,700.00 | -1.92% | KRW 36,450.00 | KRW 36,450.00 | KRW 35,250.00 | 9.31K |
| 2026-08-31 | KRW 36,400.00 | +1.11% | KRW 37,000.00 | KRW 37,000.00 | KRW 35,350.00 | 9.23K |
| 2026-08-28 | KRW 36,000.00 | +0.42% | KRW 36,050.00 | KRW 36,400.00 | KRW 35,300.00 | 14.48K |
| 2026-08-27 | KRW 35,850.00 | -1.10% | KRW 35,950.00 | KRW 36,800.00 | KRW 35,500.00 | 8.86K |
| 2026-08-26 | KRW 36,250.00 | -0.96% | KRW 36,250.00 | KRW 36,600.00 | KRW 35,650.00 | 12.34K |
| 2026-08-25 | KRW 36,600.00 | +0.41% | KRW 36,450.00 | KRW 36,700.00 | KRW 35,550.00 | 8.10K |
| 2026-08-24 | KRW 36,450.00 | +2.24% | KRW 35,850.00 | KRW 36,850.00 | KRW 35,550.00 | 7.98K |
| 2026-08-21 | KRW 35,650.00 | -2.99% | KRW 35,850.00 | KRW 36,600.00 | KRW 35,450.00 | 8.82K |
| 2026-08-20 | KRW 36,750.00 | +1.24% | KRW 36,500.00 | KRW 37,200.00 | KRW 36,050.00 | 14.32K |
| 2026-08-19 | KRW 36,300.00 | -4.47% | KRW 36,950.00 | KRW 36,950.00 | KRW 35,800.00 | 26.37K |
| 2026-08-18 | KRW 38,000.00 | +11.27% | KRW 35,900.00 | KRW 38,650.00 | KRW 35,600.00 | 94.45K |
| 2026-08-14 | KRW 34,150.00 | +0.44% | KRW 34,000.00 | KRW 34,550.00 | KRW 33,450.00 | 10.59K |
| 2026-08-13 | KRW 34,000.00 | -0.44% | KRW 34,350.00 | KRW 34,500.00 | KRW 33,600.00 | 9.48K |
| 2026-08-12 | KRW 34,150.00 | +0.29% | KRW 34,050.00 | KRW 34,350.00 | KRW 33,400.00 | 13.47K |
| 2026-08-11 | KRW 34,050.00 | +0.74% | KRW 33,750.00 | KRW 34,750.00 | KRW 33,400.00 | 12.38K |
| 2026-08-10 | KRW 33,800.00 | +2.11% | KRW 33,100.00 | KRW 33,900.00 | KRW 33,050.00 | 8.64K |
| 2026-08-07 | KRW 33,100.00 | +0.15% | KRW 33,050.00 | KRW 33,350.00 | KRW 32,550.00 | 5.67K |
| 2026-08-06 | KRW 33,050.00 | -0.90% | KRW 33,300.00 | KRW 33,600.00 | KRW 32,200.00 | 12.68K |
| 2026-08-05 | KRW 33,350.00 | +1.99% | KRW 33,300.00 | KRW 33,450.00 | KRW 32,950.00 | 8.36K |
| 2026-08-04 | KRW 32,700.00 | +3.65% | KRW 31,550.00 | KRW 32,850.00 | KRW 31,550.00 | 10.93K |
| 2026-08-03 | KRW 31,550.00 | +0.16% | KRW 31,450.00 | KRW 31,850.00 | KRW 31,050.00 | 14.94K |
| 2026-07-31 | KRW 31,500.00 | +4.48% | KRW 30,850.00 | KRW 31,800.00 | KRW 30,300.00 | 11.11K |
| 2026-07-30 | KRW 30,150.00 | +0.50% | KRW 29,500.00 | KRW 31,100.00 | KRW 29,450.00 | 16.69K |
| 2026-07-29 | KRW 30,000.00 | -2.76% | KRW 30,650.00 | KRW 31,600.00 | KRW 29,500.00 | 17.38K |
| 2026-07-28 | KRW 30,850.00 | -3.89% | KRW 31,700.00 | KRW 31,700.00 | KRW 30,050.00 | 16.35K |
| 2026-07-27 | KRW 32,100.00 | -0.16% | KRW 32,200.00 | KRW 32,600.00 | KRW 31,750.00 | 7.40K |
| 2026-07-24 | KRW 32,150.00 | -3.31% | KRW 33,200.00 | KRW 33,300.00 | KRW 31,800.00 | 11.15K |
| 2026-07-23 | KRW 33,250.00 | +3.10% | KRW 32,300.00 | KRW 33,250.00 | KRW 32,300.00 | 4.29K |
| 2026-07-22 | KRW 32,250.00 | -0.92% | KRW 32,650.00 | KRW 34,050.00 | KRW 32,150.00 | 14.83K |
| 2026-07-21 | KRW 32,550.00 | 0.00% | KRW 32,500.00 | KRW 32,900.00 | KRW 31,750.00 | 10.67K |
| 2026-07-20 | KRW 32,550.00 | -5.52% | KRW 34,300.00 | KRW 34,750.00 | KRW 32,400.00 | 21.04K |
| 2026-07-16 | KRW 34,450.00 | -4.17% | KRW 35,350.00 | KRW 36,700.00 | KRW 34,450.00 | 17.75K |
| 2026-07-15 | KRW 35,950.00 | +4.66% | KRW 34,900.00 | KRW 38,350.00 | KRW 34,050.00 | 60.64K |
| 2026-07-14 | KRW 34,350.00 | -2.00% | KRW 35,700.00 | KRW 36,450.00 | KRW 33,600.00 | 44.84K |
| 2026-07-13 | KRW 35,050.00 | -16.55% | KRW 42,250.00 | KRW 42,450.00 | KRW 35,000.00 | 113.10K |
| 2026-07-10 | KRW 42,000.00 | +26.89% | KRW 32,800.00 | KRW 42,500.00 | KRW 32,800.00 | 285.09K |
| 2026-07-09 | KRW 33,100.00 | 0.00% | KRW 33,000.00 | KRW 34,000.00 | KRW 32,100.00 | 18.50K |
| 2026-07-08 | KRW 33,100.00 | -4.20% | KRW 34,200.00 | KRW 35,300.00 | KRW 32,550.00 | 17.97K |
| 2026-07-07 | KRW 34,550.00 | -7.37% | KRW 37,600.00 | KRW 37,600.00 | KRW 34,550.00 | 31.31K |
| 2026-07-06 | KRW 37,300.00 | +7.96% | KRW 34,400.00 | KRW 37,450.00 | KRW 33,500.00 | 43.77K |
| 2026-07-03 | KRW 34,550.00 | -0.43% | KRW 34,250.00 | KRW 34,750.00 | KRW 32,500.00 | 21.67K |
| 2026-07-02 | KRW 34,700.00 | -5.96% | KRW 36,500.00 | KRW 36,500.00 | KRW 34,550.00 | 19.14K |
| 2026-07-01 | KRW 36,900.00 | +4.98% | KRW 35,500.00 | KRW 37,900.00 | KRW 35,150.00 | 56.16K |
| 2026-06-30 | KRW 35,150.00 | -8.10% | KRW 38,000.00 | KRW 38,000.00 | KRW 34,300.00 | 54.69K |
| 2026-06-29 | KRW 38,250.00 | -0.65% | KRW 40,250.00 | KRW 41,500.00 | KRW 37,800.00 | 140.41K |
| 2026-06-26 | KRW 38,500.00 | +11.76% | KRW 35,100.00 | KRW 42,850.00 | KRW 33,250.00 | 336.89K |
| 2026-06-25 | KRW 34,450.00 | -8.62% | KRW 36,900.00 | KRW 39,900.00 | KRW 33,250.00 | 181.16K |
| 2026-06-24 | KRW 37,700.00 | +12.04% | KRW 35,750.00 | KRW 41,800.00 | KRW 33,800.00 | 337.03K |
| 2026-06-23 | KRW 33,650.00 | +3.38% | KRW 32,950.00 | KRW 42,050.00 | KRW 31,650.00 | 400.71K |
| 2026-06-22 | KRW 32,550.00 | +2.68% | KRW 31,600.00 | KRW 34,750.00 | KRW 31,000.00 | 59.40K |
| 2026-06-19 | KRW 31,700.00 | -3.21% | KRW 32,750.00 | KRW 32,750.00 | KRW 31,050.00 | 10.56K |
| 2026-06-18 | KRW 32,750.00 | -1.06% | KRW 33,100.00 | KRW 33,100.00 | KRW 32,200.00 | 7.67K |
| 2026-06-17 | KRW 33,100.00 | -0.60% | KRW 33,300.00 | KRW 33,300.00 | KRW 32,850.00 | 5.54K |
| 2026-06-16 | KRW 33,300.00 | -1.19% | KRW 33,500.00 | KRW 33,600.00 | KRW 33,050.00 | 5.15K |
| 2026-06-15 | KRW 33,700.00 | +1.51% | KRW 33,400.00 | KRW 33,900.00 | KRW 33,250.00 | 3.60K |
| 2026-06-12 | KRW 33,200.00 | +2.79% | KRW 32,350.00 | KRW 33,200.00 | KRW 32,350.00 | 6.00K |
| 2026-06-11 | KRW 32,300.00 | +0.62% | KRW 31,800.00 | KRW 32,300.00 | KRW 31,350.00 | 4.89K |
| 2026-06-10 | KRW 32,100.00 | +1.26% | KRW 31,450.00 | KRW 32,100.00 | KRW 31,250.00 | 6.28K |
| 2026-06-09 | KRW 31,700.00 | +2.26% | KRW 31,000.00 | KRW 32,000.00 | KRW 31,000.00 | 14.77K |
| 2026-06-08 | KRW 31,000.00 | -5.49% | KRW 31,950.00 | KRW 32,400.00 | KRW 30,350.00 | 9.49K |
| 2026-06-05 | KRW 32,800.00 | -0.61% | KRW 32,950.00 | KRW 32,950.00 | KRW 32,000.00 | 10.68K |
| 2026-06-04 | KRW 33,000.00 | -0.45% | KRW 33,100.00 | KRW 33,250.00 | KRW 32,200.00 | 7.03K |
| 2026-06-02 | KRW 33,150.00 | +1.22% | KRW 32,800.00 | KRW 33,500.00 | KRW 31,950.00 | 12.11K |
| 2026-06-01 | KRW 32,750.00 | -4.24% | KRW 34,300.00 | KRW 34,300.00 | KRW 32,450.00 | 29.28K |
| 2026-05-29 | KRW 34,200.00 | -2.43% | KRW 35,150.00 | KRW 35,900.00 | KRW 33,950.00 | 10.11K |
| 2026-05-28 | KRW 35,050.00 | -3.31% | KRW 36,300.00 | KRW 36,400.00 | KRW 34,350.00 | 9.47K |
| 2026-05-27 | KRW 36,250.00 | -4.98% | KRW 38,150.00 | KRW 38,450.00 | KRW 36,200.00 | 21.43K |
| 2026-05-26 | KRW 38,150.00 | +8.84% | KRW 35,100.00 | KRW 39,300.00 | KRW 34,900.00 | 58.63K |
| 2026-05-22 | KRW 35,050.00 | +1.59% | KRW 34,500.00 | KRW 35,200.00 | KRW 33,950.00 | 7.45K |