Hwacheon Machine Tool Co., Ltd. (000850.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 30,800.00 | 31,000.00 | 30,700.00 | 30,750.00 | 30,750.00 | 3,739 |
| Apr 29, 2024 | 30,950.00 | 30,950.00 | 30,750.00 | 30,800.00 | 30,800.00 | 4,991 |
| Apr 26, 2024 | 30,600.00 | 30,900.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1,604 |
| Apr 25, 2024 | 30,700.00 | 31,200.00 | 30,550.00 | 30,850.00 | 30,850.00 | 2,376 |
| Apr 24, 2024 | 31,300.00 | 31,400.00 | 30,550.00 | 31,150.00 | 31,150.00 | 4,015 |
| Apr 23, 2024 | 30,200.00 | 31,050.00 | 30,200.00 | 30,950.00 | 30,950.00 | 3,420 |
| Apr 22, 2024 | 29,800.00 | 30,450.00 | 29,800.00 | 30,400.00 | 30,400.00 | 2,448 |
| Apr 19, 2024 | 30,100.00 | 30,400.00 | 29,750.00 | 30,200.00 | 30,200.00 | 4,907 |
| Apr 18, 2024 | 29,850.00 | 30,550.00 | 29,850.00 | 30,350.00 | 30,350.00 | 2,266 |
| Apr 17, 2024 | 29,700.00 | 30,100.00 | 29,650.00 | 29,900.00 | 29,900.00 | 2,537 |
| Apr 16, 2024 | 30,600.00 | 30,600.00 | 29,550.00 | 29,600.00 | 29,600.00 | 19,870 |
| Apr 15, 2024 | 30,750.00 | 30,950.00 | 30,300.00 | 30,500.00 | 30,500.00 | 7,041 |
| Apr 12, 2024 | 31,000.00 | 31,250.00 | 30,650.00 | 30,950.00 | 30,950.00 | 7,178 |
| Apr 11, 2024 | 31,850.00 | 31,850.00 | 30,900.00 | 30,900.00 | 30,900.00 | 14,765 |
| Apr 09, 2024 | 31,500.00 | 31,900.00 | 31,450.00 | 31,900.00 | 31,900.00 | 9,749 |
| Apr 08, 2024 | 31,900.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | 14,638 |
| Apr 05, 2024 | 31,550.00 | 32,000.00 | 30,850.00 | 31,800.00 | 31,800.00 | 20,338 |
| Apr 04, 2024 | 31,750.00 | 32,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 9,166 |
| Apr 03, 2024 | 32,500.00 | 32,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | 21,104 |
| Apr 02, 2024 | 32,600.00 | 33,050.00 | 32,400.00 | 32,600.00 | 32,600.00 | 15,682 |
| Apr 01, 2024 | 32,800.00 | 32,950.00 | 32,500.00 | 32,550.00 | 32,550.00 | 11,153 |
| Mar 29, 2024 | 32,750.00 | 33,200.00 | 32,700.00 | 32,750.00 | 32,750.00 | 20,887 |
| Mar 28, 2024 | 32,900.00 | 33,350.00 | 32,650.00 | 32,900.00 | 32,900.00 | 20,993 |
| Mar 27, 2024 | 33,800.00 | 34,150.00 | 32,850.00 | 33,250.00 | 33,250.00 | 54,855 |
| Mar 26, 2024 | 35,800.00 | 35,850.00 | 34,500.00 | 34,750.00 | 34,750.00 | 42,600 |
| Mar 25, 2024 | 36,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | 70,884 |
| Mar 22, 2024 | 36,650.00 | 36,900.00 | 35,650.00 | 35,950.00 | 35,950.00 | 61,295 |
| Mar 21, 2024 | 36,200.00 | 38,250.00 | 35,600.00 | 36,100.00 | 36,100.00 | 113,788 |
| Mar 20, 2024 | 35,900.00 | 39,450.00 | 34,500.00 | 37,500.00 | 37,500.00 | 309,754 |
| Mar 19, 2024 | 39,250.00 | 39,950.00 | 35,150.00 | 35,700.00 | 35,700.00 | 344,919 |
| Mar 18, 2024 | 34,300.00 | 41,650.00 | 33,850.00 | 39,050.00 | 39,050.00 | 844,708 |
| Mar 15, 2024 | 33,300.00 | 33,900.00 | 33,100.00 | 33,750.00 | 33,750.00 | 30,012 |
| Mar 14, 2024 | 32,500.00 | 33,150.00 | 32,400.00 | 32,950.00 | 32,950.00 | 5,313 |
| Mar 13, 2024 | 32,850.00 | 33,200.00 | 32,400.00 | 32,700.00 | 32,700.00 | 7,933 |
| Mar 12, 2024 | 33,500.00 | 33,500.00 | 32,400.00 | 32,750.00 | 32,750.00 | 4,390 |
| Mar 11, 2024 | 32,150.00 | 33,550.00 | 32,100.00 | 33,050.00 | 33,050.00 | 16,267 |
| Mar 08, 2024 | 32,200.00 | 32,600.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1,347 |
| Mar 07, 2024 | 32,400.00 | 32,950.00 | 32,100.00 | 32,500.00 | 32,500.00 | 2,320 |
| Mar 06, 2024 | 32,350.00 | 32,750.00 | 32,050.00 | 32,400.00 | 32,400.00 | 2,359 |
| Mar 05, 2024 | 32,700.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,600.00 | 2,819 |
| Mar 04, 2024 | 33,400.00 | 33,400.00 | 32,700.00 | 32,950.00 | 32,950.00 | 2,707 |
| Feb 29, 2024 | 32,650.00 | 33,300.00 | 32,650.00 | 33,050.00 | 33,050.00 | 4,009 |
| Feb 28, 2024 | 32,800.00 | 32,850.00 | 32,500.00 | 32,800.00 | 32,800.00 | 2,087 |
| Feb 27, 2024 | 33,200.00 | 33,200.00 | 32,600.00 | 32,700.00 | 32,700.00 | 4,757 |
| Feb 26, 2024 | 33,200.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,900.00 | 16,759 |
| Feb 23, 2024 | 32,950.00 | 33,150.00 | 32,650.00 | 32,950.00 | 32,950.00 | 2,152 |
| Feb 22, 2024 | 32,700.00 | 33,100.00 | 32,700.00 | 32,950.00 | 32,950.00 | 1,628 |
| Feb 21, 2024 | 33,100.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 2,461 |
| Feb 20, 2024 | 33,250.00 | 33,550.00 | 33,000.00 | 33,100.00 | 33,100.00 | 2,504 |
| Feb 19, 2024 | 33,200.00 | 33,300.00 | 32,800.00 | 33,250.00 | 33,250.00 | 4,553 |
| Feb 16, 2024 | 32,700.00 | 32,950.00 | 32,500.00 | 32,850.00 | 32,850.00 | 3,013 |
| Feb 15, 2024 | 33,200.00 | 33,200.00 | 32,400.00 | 32,600.00 | 32,600.00 | 4,370 |
| Feb 14, 2024 | 32,750.00 | 33,050.00 | 32,500.00 | 32,800.00 | 32,800.00 | 3,027 |
| Feb 13, 2024 | 33,000.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | 26,808 |
| Feb 08, 2024 | 32,950.00 | 32,950.00 | 32,450.00 | 32,550.00 | 32,550.00 | 3,185 |
| Feb 07, 2024 | 32,800.00 | 32,800.00 | 32,100.00 | 32,650.00 | 32,650.00 | 1,131 |
| Feb 06, 2024 | 32,750.00 | 32,800.00 | 32,150.00 | 32,500.00 | 32,500.00 | 2,973 |
| Feb 05, 2024 | 32,700.00 | 33,300.00 | 32,300.00 | 32,750.00 | 32,750.00 | 6,252 |
| Feb 02, 2024 | 32,350.00 | 33,250.00 | 32,300.00 | 32,650.00 | 32,650.00 | 4,331 |
| Feb 01, 2024 | 31,650.00 | 33,050.00 | 31,650.00 | 32,300.00 | 32,300.00 | 10,001 |
| Jan 31, 2024 | 31,550.00 | 32,350.00 | 31,250.00 | 31,900.00 | 31,900.00 | 4,242 |
| Jan 30, 2024 | 31,500.00 | 31,650.00 | 31,100.00 | 31,450.00 | 31,450.00 | 6,893 |
| Jan 29, 2024 | 30,750.00 | 31,250.00 | 30,750.00 | 31,100.00 | 31,100.00 | 7,725 |
| Jan 26, 2024 | 30,850.00 | 30,950.00 | 30,250.00 | 30,750.00 | 30,750.00 | 3,495 |
| Jan 25, 2024 | 30,700.00 | 30,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | 865 |
| Jan 24, 2024 | 30,800.00 | 30,950.00 | 30,650.00 | 30,700.00 | 30,700.00 | 1,255 |
| Jan 23, 2024 | 30,700.00 | 30,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1,923 |
| Jan 22, 2024 | 30,950.00 | 31,000.00 | 30,600.00 | 30,750.00 | 30,750.00 | 1,892 |
| Jan 19, 2024 | 30,650.00 | 31,500.00 | 30,550.00 | 30,950.00 | 30,950.00 | 2,282 |
| Jan 18, 2024 | 30,700.00 | 30,850.00 | 30,450.00 | 30,650.00 | 30,650.00 | 1,536 |
| Jan 17, 2024 | 30,900.00 | 30,900.00 | 30,550.00 | 30,750.00 | 30,750.00 | 2,028 |
| Jan 16, 2024 | 31,600.00 | 31,650.00 | 30,500.00 | 31,150.00 | 31,150.00 | 6,298 |
| Jan 15, 2024 | 31,150.00 | 31,300.00 | 30,850.00 | 31,100.00 | 31,100.00 | 207 |
| Jan 12, 2024 | 31,300.00 | 31,600.00 | 30,950.00 | 31,150.00 | 31,150.00 | 1,403 |
| Jan 11, 2024 | 31,500.00 | 31,500.00 | 31,100.00 | 31,300.00 | 31,300.00 | 541 |
| Jan 10, 2024 | 31,350.00 | 31,350.00 | 31,000.00 | 31,300.00 | 31,300.00 | 3,100 |
| Jan 09, 2024 | 31,200.00 | 31,400.00 | 31,100.00 | 31,300.00 | 31,300.00 | 2,057 |
| Jan 08, 2024 | 30,800.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,200.00 | 2,800 |
| Jan 05, 2024 | 31,500.00 | 31,500.00 | 30,700.00 | 30,750.00 | 30,750.00 | 5,420 |
| Jan 04, 2024 | 31,150.00 | 31,200.00 | 30,900.00 | 31,150.00 | 31,150.00 | 2,243 |
| Jan 03, 2024 | 31,200.00 | 31,300.00 | 31,050.00 | 31,150.00 | 31,150.00 | 3,953 |
| Jan 02, 2024 | 31,550.00 | 31,750.00 | 31,150.00 | 31,300.00 | 31,300.00 | 7,004 |
| Dec 28, 2023 | 31,950.00 | 31,950.00 | 31,500.00 | 31,650.00 | 31,650.00 | 3,966 |
| Dec 27, 2023 | 31,800.00 | 32,400.00 | 31,650.00 | 31,950.00 | 31,950.00 | 8,757 |
| Dec 26, 2023 | 32,850.00 | 33,200.00 | 32,700.00 | 33,100.00 | 33,100.00 | 12,908 |
| Dec 22, 2023 | 32,750.00 | 32,900.00 | 32,450.00 | 32,850.00 | 32,850.00 | 4,062 |
| Dec 21, 2023 | 32,750.00 | 32,950.00 | 32,550.00 | 32,750.00 | 32,750.00 | 4,664 |
| Dec 20, 2023 | 32,550.00 | 32,750.00 | 32,450.00 | 32,750.00 | 32,750.00 | 2,679 |
| Dec 19, 2023 | 32,600.00 | 32,700.00 | 32,450.00 | 32,550.00 | 32,550.00 | 1,510 |
| Dec 18, 2023 | 32,800.00 | 32,800.00 | 32,300.00 | 32,600.00 | 32,600.00 | 3,667 |
| Dec 15, 2023 | 32,650.00 | 32,750.00 | 32,550.00 | 32,650.00 | 32,650.00 | 1,921 |
| Dec 14, 2023 | 32,500.00 | 32,700.00 | 32,500.00 | 32,550.00 | 32,550.00 | 1,505 |
| Dec 13, 2023 | 32,700.00 | 32,700.00 | 32,350.00 | 32,600.00 | 32,600.00 | 3,114 |
| Dec 12, 2023 | 32,750.00 | 32,750.00 | 32,500.00 | 32,550.00 | 32,550.00 | 1,013 |
| Dec 11, 2023 | 32,550.00 | 32,700.00 | 32,450.00 | 32,600.00 | 32,600.00 | 2,142 |
| Dec 08, 2023 | 32,650.00 | 32,700.00 | 32,450.00 | 32,550.00 | 32,550.00 | 1,858 |
| Dec 07, 2023 | 32,650.00 | 32,650.00 | 32,300.00 | 32,600.00 | 32,600.00 | 3,007 |
| Dec 06, 2023 | 32,400.00 | 32,650.00 | 32,350.00 | 32,650.00 | 32,650.00 | 2,540 |
| Dec 05, 2023 | 32,650.00 | 32,650.00 | 32,350.00 | 32,400.00 | 32,400.00 | 3,612 |
| Dec 04, 2023 | 32,700.00 | 32,850.00 | 32,450.00 | 32,650.00 | 32,650.00 | 2,530 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.