Hwacheon Machinery Co., Ltd. 010660
KRX · South Korea · Producer Manufacturing
KRW 3,150.00+85.00 (+2.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,065.00 | +2.00% | KRW 3,080.00 | KRW 3,095.00 | KRW 3,045.00 | 38.31K |
| 2026-09-30 | KRW 3,005.00 | -0.83% | KRW 3,045.00 | KRW 3,100.00 | KRW 3,000.00 | 50.73K |
| 2026-09-29 | KRW 3,030.00 | +0.33% | KRW 3,000.00 | KRW 3,080.00 | KRW 3,000.00 | 51.36K |
| 2026-09-28 | KRW 3,020.00 | +1.34% | KRW 2,980.00 | KRW 3,090.00 | KRW 2,920.00 | 61.82K |
| 2026-09-23 | KRW 2,980.00 | -0.50% | KRW 2,990.00 | KRW 3,025.00 | KRW 2,905.00 | 70.44K |
| 2026-09-22 | KRW 2,995.00 | -0.66% | KRW 3,015.00 | KRW 3,055.00 | KRW 2,980.00 | 31.34K |
| 2026-09-21 | KRW 3,015.00 | -3.52% | KRW 3,115.00 | KRW 3,135.00 | KRW 3,015.00 | 61.21K |
| 2026-09-18 | KRW 3,125.00 | -0.32% | KRW 3,145.00 | KRW 3,170.00 | KRW 3,120.00 | 29.76K |
| 2026-09-17 | KRW 3,135.00 | -0.16% | KRW 3,135.00 | KRW 3,175.00 | KRW 3,115.00 | 50.06K |
| 2026-09-16 | KRW 3,140.00 | -0.63% | KRW 3,140.00 | KRW 3,180.00 | KRW 3,120.00 | 21.51K |
| 2026-09-15 | KRW 3,160.00 | -1.25% | KRW 3,145.00 | KRW 3,215.00 | KRW 3,100.00 | 52.52K |
| 2026-09-14 | KRW 3,200.00 | +0.95% | KRW 3,125.00 | KRW 3,245.00 | KRW 3,115.00 | 47.39K |
| 2026-09-11 | KRW 3,170.00 | -1.09% | KRW 3,205.00 | KRW 3,250.00 | KRW 3,080.00 | 102.08K |
| 2026-09-10 | KRW 3,205.00 | -1.99% | KRW 3,270.00 | KRW 3,290.00 | KRW 3,180.00 | 51.89K |
| 2026-09-09 | KRW 3,270.00 | +2.67% | KRW 3,155.00 | KRW 3,295.00 | KRW 3,135.00 | 126.63K |
| 2026-09-08 | KRW 3,185.00 | +2.25% | KRW 3,095.00 | KRW 3,295.00 | KRW 3,065.00 | 165.26K |
| 2026-09-07 | KRW 3,115.00 | +2.47% | KRW 3,070.00 | KRW 3,140.00 | KRW 2,995.00 | 97.41K |
| 2026-09-04 | KRW 3,040.00 | +5.19% | KRW 2,895.00 | KRW 3,095.00 | KRW 2,895.00 | 205.43K |
| 2026-09-03 | KRW 2,890.00 | +0.70% | KRW 2,870.00 | KRW 2,945.00 | KRW 2,845.00 | 92.14K |
| 2026-09-02 | KRW 2,870.00 | -0.69% | KRW 2,865.00 | KRW 2,930.00 | KRW 2,835.00 | 55.95K |
| 2026-09-01 | KRW 2,890.00 | -0.86% | KRW 2,890.00 | KRW 2,965.00 | KRW 2,875.00 | 91.23K |
| 2026-08-31 | KRW 2,915.00 | +1.22% | KRW 2,875.00 | KRW 2,915.00 | KRW 2,825.00 | 67.78K |
| 2026-08-28 | KRW 2,880.00 | -1.71% | KRW 2,930.00 | KRW 2,970.00 | KRW 2,875.00 | 52.43K |
| 2026-08-27 | KRW 2,930.00 | -0.17% | KRW 2,915.00 | KRW 3,000.00 | KRW 2,900.00 | 42.12K |
| 2026-08-26 | KRW 2,935.00 | +2.62% | KRW 2,860.00 | KRW 2,960.00 | KRW 2,810.00 | 76.26K |
| 2026-08-25 | KRW 2,860.00 | +6.32% | KRW 2,705.00 | KRW 2,875.00 | KRW 2,620.00 | 187.74K |
| 2026-08-24 | KRW 2,690.00 | +1.89% | KRW 2,650.00 | KRW 2,775.00 | KRW 2,640.00 | 52.74K |
| 2026-08-21 | KRW 2,640.00 | -1.12% | KRW 2,660.00 | KRW 2,805.00 | KRW 2,570.00 | 92.09K |
| 2026-08-20 | KRW 2,670.00 | -0.19% | KRW 2,680.00 | KRW 2,740.00 | KRW 2,625.00 | 105.70K |
| 2026-08-19 | KRW 2,675.00 | -5.14% | KRW 2,785.00 | KRW 2,790.00 | KRW 2,665.00 | 126.40K |
| 2026-08-18 | KRW 2,820.00 | -4.57% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,705.00 | 204.76K |
| 2026-08-14 | KRW 2,955.00 | +2.60% | KRW 2,950.00 | KRW 2,955.00 | KRW 2,870.00 | 82.37K |
| 2026-08-13 | KRW 2,880.00 | -2.54% | KRW 2,960.00 | KRW 3,005.00 | KRW 2,855.00 | 74.08K |
| 2026-08-12 | KRW 2,955.00 | +0.34% | KRW 2,955.00 | KRW 2,990.00 | KRW 2,900.00 | 57.17K |
| 2026-08-11 | KRW 2,945.00 | +1.03% | KRW 2,965.00 | KRW 2,995.00 | KRW 2,900.00 | 82.37K |
| 2026-08-10 | KRW 2,915.00 | +2.28% | KRW 2,835.00 | KRW 2,950.00 | KRW 2,835.00 | 71.05K |
| 2026-08-07 | KRW 2,850.00 | +1.79% | KRW 2,820.00 | KRW 2,860.00 | KRW 2,780.00 | 89.10K |
| 2026-08-06 | KRW 2,800.00 | +1.27% | KRW 2,745.00 | KRW 2,825.00 | KRW 2,730.00 | 70.04K |
| 2026-08-05 | KRW 2,765.00 | +0.55% | KRW 2,760.00 | KRW 2,820.00 | KRW 2,705.00 | 138.64K |
| 2026-08-04 | KRW 2,750.00 | +3.77% | KRW 2,675.00 | KRW 2,825.00 | KRW 2,675.00 | 150.07K |
| 2026-08-03 | KRW 2,650.00 | -5.19% | KRW 2,690.00 | KRW 2,735.00 | KRW 2,590.00 | 193.27K |
| 2026-07-31 | KRW 2,795.00 | +5.87% | KRW 2,655.00 | KRW 2,805.00 | KRW 2,640.00 | 201.53K |
| 2026-07-30 | KRW 2,640.00 | +4.35% | KRW 2,505.00 | KRW 2,680.00 | KRW 2,505.00 | 146.90K |
| 2026-07-29 | KRW 2,530.00 | -2.13% | KRW 2,605.00 | KRW 2,665.00 | KRW 2,450.00 | 242.14K |
| 2026-07-28 | KRW 2,585.00 | -4.61% | KRW 2,665.00 | KRW 2,680.00 | KRW 2,570.00 | 149.89K |
| 2026-07-27 | KRW 2,710.00 | +0.18% | KRW 2,725.00 | KRW 2,790.00 | KRW 2,695.00 | 163.37K |
| 2026-07-24 | KRW 2,705.00 | -0.55% | KRW 2,720.00 | KRW 2,795.00 | KRW 2,660.00 | 82.74K |
| 2026-07-23 | KRW 2,720.00 | +5.22% | KRW 2,585.00 | KRW 2,720.00 | KRW 2,575.00 | 110.47K |
| 2026-07-22 | KRW 2,585.00 | 0.00% | KRW 2,615.00 | KRW 2,685.00 | KRW 2,575.00 | 105.86K |
| 2026-07-21 | KRW 2,585.00 | 0.00% | KRW 2,585.00 | KRW 2,615.00 | KRW 2,535.00 | 106.98K |
| 2026-07-20 | KRW 2,585.00 | -5.48% | KRW 2,660.00 | KRW 2,710.00 | KRW 2,550.00 | 172.46K |
| 2026-07-16 | KRW 2,735.00 | +1.48% | KRW 2,650.00 | KRW 2,760.00 | KRW 2,645.00 | 94.34K |
| 2026-07-15 | KRW 2,695.00 | +3.06% | KRW 2,640.00 | KRW 2,710.00 | KRW 2,625.00 | 107.72K |
| 2026-07-14 | KRW 2,615.00 | -1.32% | KRW 2,630.00 | KRW 2,660.00 | KRW 2,545.00 | 187.55K |
| 2026-07-13 | KRW 2,650.00 | -1.85% | KRW 2,685.00 | KRW 2,795.00 | KRW 2,605.00 | 139.85K |
| 2026-07-10 | KRW 2,700.00 | +4.85% | KRW 2,595.00 | KRW 2,850.00 | KRW 2,595.00 | 447.73K |
| 2026-07-09 | KRW 2,575.00 | -1.90% | KRW 2,570.00 | KRW 2,675.00 | KRW 2,535.00 | 171.27K |
| 2026-07-08 | KRW 2,625.00 | -5.23% | KRW 2,720.00 | KRW 2,765.00 | KRW 2,575.00 | 301.85K |
| 2026-07-07 | KRW 2,770.00 | -1.95% | KRW 2,810.00 | KRW 2,890.00 | KRW 2,705.00 | 160.38K |
| 2026-07-06 | KRW 2,825.00 | -0.18% | KRW 2,820.00 | KRW 2,835.00 | KRW 2,725.00 | 81.28K |
| 2026-07-03 | KRW 2,830.00 | +3.28% | KRW 2,725.00 | KRW 2,845.00 | KRW 2,665.00 | 154.81K |
| 2026-07-02 | KRW 2,740.00 | -2.49% | KRW 2,810.00 | KRW 2,835.00 | KRW 2,710.00 | 189.19K |
| 2026-07-01 | KRW 2,810.00 | +1.44% | KRW 2,815.00 | KRW 2,865.00 | KRW 2,750.00 | 176.26K |
| 2026-06-30 | KRW 2,770.00 | -5.14% | KRW 2,880.00 | KRW 2,935.00 | KRW 2,740.00 | 364.29K |
| 2026-06-29 | KRW 2,920.00 | +5.23% | KRW 2,725.00 | KRW 2,930.00 | KRW 2,725.00 | 296.33K |
| 2026-06-26 | KRW 2,775.00 | -0.54% | KRW 2,790.00 | KRW 2,880.00 | KRW 2,670.00 | 457.96K |
| 2026-06-25 | KRW 2,790.00 | -5.90% | KRW 2,965.00 | KRW 3,060.00 | KRW 2,700.00 | 701.60K |
| 2026-06-24 | KRW 2,965.00 | +2.60% | KRW 2,915.00 | KRW 3,100.00 | KRW 2,805.00 | 1.17M |
| 2026-06-23 | KRW 2,890.00 | +1.76% | KRW 2,825.00 | KRW 3,100.00 | KRW 2,770.00 | 1.01M |
| 2026-06-22 | KRW 2,840.00 | -1.90% | KRW 2,875.00 | KRW 2,900.00 | KRW 2,740.00 | 249.19K |
| 2026-06-19 | KRW 2,895.00 | -2.85% | KRW 2,955.00 | KRW 3,015.00 | KRW 2,825.00 | 202.97K |
| 2026-06-18 | KRW 2,980.00 | -0.17% | KRW 2,990.00 | KRW 3,065.00 | KRW 2,955.00 | 228.47K |
| 2026-06-17 | KRW 2,985.00 | -1.49% | KRW 3,005.00 | KRW 3,055.00 | KRW 2,970.00 | 191.84K |
| 2026-06-16 | KRW 3,030.00 | +1.68% | KRW 2,975.00 | KRW 3,045.00 | KRW 2,945.00 | 134.12K |
| 2026-06-15 | KRW 2,980.00 | +2.94% | KRW 2,920.00 | KRW 3,100.00 | KRW 2,905.00 | 317.57K |
| 2026-06-12 | KRW 2,895.00 | +2.66% | KRW 2,870.00 | KRW 2,940.00 | KRW 2,820.00 | 350.12K |
| 2026-06-11 | KRW 2,820.00 | +2.92% | KRW 2,665.00 | KRW 2,835.00 | KRW 2,665.00 | 392.57K |
| 2026-06-10 | KRW 2,740.00 | -0.90% | KRW 2,745.00 | KRW 2,785.00 | KRW 2,655.00 | 74 |
| 2026-06-09 | KRW 2,765.00 | -1.78% | KRW 2,780.00 | KRW 2,900.00 | KRW 2,760.00 | 392.97K |
| 2026-06-08 | KRW 2,815.00 | -6.32% | KRW 2,750.00 | KRW 2,975.00 | KRW 2,730.00 | 549.75K |
| 2026-06-05 | KRW 3,005.00 | -4.30% | KRW 3,095.00 | KRW 3,145.00 | KRW 2,965.00 | 716.24K |
| 2026-06-04 | KRW 3,140.00 | -27.31% | KRW 3,335.00 | KRW 3,500.00 | KRW 3,050.00 | 3.00M |
| 2026-06-02 | KRW 4,320.00 | +10.34% | KRW 3,760.00 | KRW 4,505.00 | KRW 3,670.00 | 1.11M |
| 2026-06-01 | KRW 3,915.00 | -4.86% | KRW 4,035.00 | KRW 4,260.00 | KRW 3,865.00 | 472.01K |
| 2026-05-29 | KRW 4,115.00 | +2.62% | KRW 4,240.00 | KRW 4,300.00 | KRW 3,875.00 | 556.11K |
| 2026-05-28 | KRW 4,010.00 | -5.87% | KRW 4,270.00 | KRW 4,270.00 | KRW 3,830.00 | 472.27K |
| 2026-05-27 | KRW 4,260.00 | -8.97% | KRW 4,650.00 | KRW 4,710.00 | KRW 4,230.00 | 421.78K |
| 2026-05-26 | KRW 4,680.00 | +8.84% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,475.00 | 563.58K |
| 2026-05-22 | KRW 4,300.00 | +2.38% | KRW 4,180.00 | KRW 4,425.00 | KRW 4,180.00 | 303.06K |
| 2026-05-21 | KRW 4,200.00 | -4.22% | KRW 4,375.00 | KRW 4,485.00 | KRW 4,200.00 | 408.58K |