KRX · 000850 · stock

Hwacheon Machine Tool Co., Ltd. (000850) stock price history

Every KRX trading session of Hwacheon Machine Tool Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000850 data, free keyYear by year table

000850 adjusted close, 2000 to 2026

000850Hwacheon Machine Tool Co., Ltd.
₩37,700+21.0% over one year
20052010201520202025
₩53,885
All time high, 2015
₩44,850
52 week high, ₩28,852 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000850 key facts

  • Hwacheon Machine Tool Co., Ltd. (000850) closed at ₩37,700 on Sep 28, 2026 on KRX.
  • 000850's all time high close is ₩53,885, set on Mar 31, 2015; its all time low close is ₩1,416 on Apr 2, 2003.
  • 000850's 52 week range is ₩28,852 to ₩44,850.
  • 000850 returned +21.0% over the year to Sep 28, 2026 and +24.4% over five years.
  • Over ten years 000850 returned +4%, +0.4% a year compounded.
  • 000850's deepest drawdown was -76.6% from Mar 9, 2000 to Apr 2, 2003.
  • DataCedar holds 6,683 daily sessions of 000850 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000850 price chart, 2000 to 2026

000850 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,515₩4,931₩16,053₩52,256200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000850 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.7%
3 months-2.1%
6 months+2.3%
Year to date+3.7%
1 year+21.0%
3 years+27.7%
5 years+24.4%
10 years+4.1%
Since Jan 4, 2000+841.4%
Compound annual growth, 26.7 years+8.7%

000850 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩53,885 on Mar 31, 2015
All time low close
₩1,416 on Apr 2, 2003
52 week high
₩44,850 on Feb 20, 2026
52 week low
₩28,852 on Nov 5, 2025
Deepest drawdown
-76.6% from Mar 9, 2000 to Apr 2, 2003, recovered Aug 10, 2005
Best single session
+30.0% on Sep 24, 2024
Worst single session
-16.5% on Jul 13, 2026
Volatility, 1 year annualised
54.0%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
9.4×
Best calendar year
2005, +213%
Worst calendar year
2008, -57%

000850 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩37,400₩44,850₩29,450₩37,700+3.7%4.4M181
2025₩25,137₩40,770₩25,137₩36,350+42.4%3.5M241
2024₩29,256₩38,622₩23,461₩25,523-13.0%4.9M244
2023₩27,127₩40,802₩26,860₩29,349+7.5%2.5M245
2022₩27,763₩33,504₩23,375₩27,305-2.8%1.3M244
2021₩25,630₩32,526₩24,594₩28,091+8.8%1.6M248
2020₩31,159₩33,651₩18,384₩25,829-17.1%1.7M248
2019₩31,032₩37,903₩28,239₩31,159+0.4%2.7M246
2018₩40,409₩47,071₩29,282₩31,032-23.8%605.9K244
2017₩35,778₩43,793₩34,955₩40,702+12.9%587.4K241
2016₩37,674₩41,093₩33,488₩36,064-6.0%636.6K246
2015₩43,909₩54,428₩35,086₩38,372-12.6%969.1K249
2014₩33,536₩53,485₩32,343₩43,909+32.6%962.3K245
2013₩27,963₩41,655₩26,999₩33,105+19.9%1.3M247
2012₩28,160₩37,484₩25,554₩27,609-2.0%1.2M248
2011₩24,600₩46,271₩21,457₩28,160+16.8%2.1M248
2010₩20,317₩27,189₩19,663₩24,112+18.9%1.1M251
2009₩12,916₩22,552₩11,581₩20,287+58.9%2.3M253
2008₩29,448₩29,725₩11,840₩12,771-57.2%906.9K257
2007₩14,319₩40,780₩14,156₩29,836+105.2%2.2M246
2006₩10,007₩14,619₩8,997₩14,537+44.4%1.2M248
2005₩3,232₩12,311₩3,086₩10,067+213.4%4.1M259
2004₩2,039₩3,547₩1,957₩3,212+57.5%1.6M262
2003₩1,875₩2,190₩1,398₩2,039+8.8%1M261
2002₩2,295₩3,049₩1,775₩1,875-18.3%1.4M261
2001₩2,511₩3,571₩1,504₩2,295-8.6%5.4M261
2000₩3,540₩6,967₩2,410₩2,511n/a11.5M259

000850 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩37,700+3.6%
August 2026₩36,400+15.6%
July 2026₩31,500-10.4%
June 2026₩35,150+2.8%
May 2026₩34,200-11.7%
April 2026₩38,750+8.2%
March 2026₩35,800-10.4%
February 2026₩39,950+0.8%
January 2026₩39,650+9.1%
December 2025₩36,350+17.7%
November 2025₩30,879+2.2%
October 2025₩30,203-4.6%

About the 000850 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000850/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000725 Hyundai Engineering & Construction Co.,Ltd.
  • 000760 Rifa Co.,Ltd.
  • 000810 Samsung Fire & Marine Insurance Co., Ltd.
  • 000815 Samsung Fire & Marine Insurance Co., Ltd.
  • 000860 Kangnam Jevisco Co., Ltd
  • 000880 Hanwha Corporation
  • 00088K Hanwha Corporation
  • 000890 BOHAE BREWERY Co., Ltd.

Common questions

000850 share price history

Start with any symbol.

Start free