Hwacheon Machine Tool Co. Ltd (000850.KS) KSC

32,650.00

+350(+1.08%)

Updated at September 29 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202532,10032,15032,15032,40031,6002,933
September 25, 202532,35032,20032,20032,35031,7002,323
September 24, 202532,00032,10032,10032,20031,6003,290
September 23, 202532,30032,20032,20032,50032,1002,106
September 22, 202532,10032,15032,15032,20031,8003,183
September 19, 202531,95032,10032,10032,20031,7003,898
September 18, 202531,60032,00032,00032,05031,6003,195
September 17, 202532,00031,80031,80032,00031,3002,415
September 16, 202532,00031,85031,85032,00031,3504,792
September 15, 202531,45031,75031,75032,10031,0004,355
September 12, 202531,65031,45031,45031,65030,8006,824
September 11, 202530,95031,35031,35031,40030,7503,911
September 10, 202530,50031,00031,00031,30030,4505,839
September 09, 202530,25030,35030,35030,50030,1003,010
September 08, 202530,20030,25030,25030,55030,0502,471
September 05, 202530,30030,25030,25030,35029,9503,270
September 04, 202530,35030,30030,30030,60029,9504,420
September 03, 202530,10030,35030,35030,60029,9001,314
September 02, 202530,15030,20030,20030,30029,8502,158
September 01, 202530,25030,15030,15030,35029,8003,322
August 29, 202530,30030,25030,25030,30029,8001,999
August 28, 202530,25030,30030,30030,45029,8004,156
August 27, 202530,70030,25030,25030,80030,0502,139
August 26, 202530,50030,65030,65030,65030,1502,794
August 25, 202530,30030,50030,50030,60030,0502,475
August 22, 202530,20030,15030,15030,55030,0502,910
August 21, 202530,50030,20030,20030,55030,1001,789
August 20, 202530,80030,45030,45031,05029,9006,110
August 19, 202531,55030,80030,80031,55030,7003,825
August 18, 202532,05031,55031,55032,90031,5508,158
August 14, 202531,35031,45031,45031,75031,1501,704
August 13, 202532,25031,65031,65032,35031,6503,749
August 12, 202532,75032,30032,30032,85032,0006,009
August 11, 202532,80032,65032,65034,00032,30012,458
August 08, 202532,30032,25032,25033,25032,1008,135
August 07, 202532,20032,55032,55033,00031,7008,937
August 06, 202532,20031,80031,80032,65031,3509,450
August 05, 202531,35032,20032,20032,45031,3502,423
August 04, 202531,95031,35031,35031,95031,1002,436
August 01, 202532,55031,40031,40032,55031,4004,950
July 31, 202532,70032,55032,55032,75032,2002,933
July 30, 202532,45032,20032,20032,50031,8001,417
July 29, 202532,15032,45032,45032,50031,6002,513
July 28, 202532,95032,15032,15032,95031,7506,022
July 25, 202532,80032,30032,30032,80032,0505,329
July 24, 202532,95032,70032,70033,55032,5003,828
July 23, 202533,10032,95032,95033,45032,8501,725
July 22, 202533,60033,10033,10033,60032,7504,170
July 21, 202533,40033,50033,50033,90033,3003,720
July 18, 202534,15033,50033,50034,15033,3504,616
July 17, 202534,75034,15034,15034,75033,8507,059
July 16, 202534,30034,45034,45034,70033,8509,288
July 15, 202534,20034,25034,25034,30033,5006,383
July 14, 202533,70033,95033,95034,05033,5004,112
July 11, 202533,75033,85033,85033,90033,4504,716
July 10, 202533,65033,85033,85034,00033,5504,650
July 09, 202533,40033,65033,65033,65032,9005,756
July 08, 202533,00033,10033,10033,20032,6507,164
July 07, 202532,95032,60032,60032,95032,550991
July 04, 202533,40032,95032,95033,60032,6504,783