Hwacheon Machine Tool Co. Ltd - 000850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32,050	32,200	32,200	32,500	31,850	808
October 16, 2025	32,100	32,400	32,400	32,700	31,750	1,720
October 15, 2025	31,950	32,250	32,250	32,400	31,600	1,502
October 14, 2025	32,500	32,000	32,000	32,500	31,350	3,418
October 13, 2025	32,400	32,300	32,300	34,000	32,000	4,461
October 10, 2025	33,500	32,800	32,800	33,500	32,250	2,570
October 02, 2025	32,450	32,900	32,900	33,000	32,200	4,159
October 01, 2025	32,550	32,700	32,700	33,200	32,300	4,400
September 30, 2025	32,850	32,800	32,800	32,900	32,400	3,302
September 29, 2025	32,300	32,650	32,650	32,800	32,200	2,176
September 26, 2025	32,100	32,150	32,150	32,400	31,600	2,933
September 25, 2025	32,350	32,200	32,200	32,350	31,700	2,323
September 24, 2025	32,000	32,100	32,100	32,200	31,600	3,290
September 23, 2025	32,300	32,200	32,200	32,500	32,100	2,106
September 22, 2025	32,100	32,150	32,150	32,200	31,800	3,183
September 19, 2025	31,950	32,100	32,100	32,200	31,700	3,898
September 18, 2025	31,600	32,000	32,000	32,050	31,600	3,195
September 17, 2025	32,000	31,800	31,800	32,000	31,300	2,415
September 16, 2025	32,000	31,850	31,850	32,000	31,350	4,792
September 15, 2025	31,450	31,750	31,750	32,100	31,000	4,355
September 12, 2025	31,650	31,450	31,450	31,650	30,800	6,824
September 11, 2025	30,950	31,350	31,350	31,400	30,750	3,911
September 10, 2025	30,500	31,000	31,000	31,300	30,450	5,839
September 09, 2025	30,250	30,350	30,350	30,500	30,100	3,010
September 08, 2025	30,200	30,250	30,250	30,550	30,050	2,471
September 05, 2025	30,300	30,250	30,250	30,350	29,950	3,270
September 04, 2025	30,350	30,300	30,300	30,600	29,950	4,420
September 03, 2025	30,100	30,350	30,350	30,600	29,900	1,314
September 02, 2025	30,150	30,200	30,200	30,300	29,850	2,158
September 01, 2025	30,250	30,150	30,150	30,350	29,800	3,322
August 29, 2025	30,300	30,250	30,250	30,300	29,800	1,999
August 28, 2025	30,250	30,300	30,300	30,450	29,800	4,156
August 27, 2025	30,700	30,250	30,250	30,800	30,050	2,139
August 26, 2025	30,500	30,650	30,650	30,650	30,150	2,794
August 25, 2025	30,300	30,500	30,500	30,600	30,050	2,475
August 22, 2025	30,200	30,150	30,150	30,550	30,050	2,910
August 21, 2025	30,500	30,200	30,200	30,550	30,100	1,789
August 20, 2025	30,800	30,450	30,450	31,050	29,900	6,110
August 19, 2025	31,550	30,800	30,800	31,550	30,700	3,825
August 18, 2025	32,050	31,550	31,550	32,900	31,550	8,158
August 14, 2025	31,350	31,450	31,450	31,750	31,150	1,704
August 13, 2025	32,250	31,650	31,650	32,350	31,650	3,749
August 12, 2025	32,750	32,300	32,300	32,850	32,000	6,009
August 11, 2025	32,800	32,650	32,650	34,000	32,300	12,458
August 08, 2025	32,300	32,250	32,250	33,250	32,100	8,135
August 07, 2025	32,200	32,550	32,550	33,000	31,700	8,937
August 06, 2025	32,200	31,800	31,800	32,650	31,350	9,450
August 05, 2025	31,350	32,200	32,200	32,450	31,350	2,423
August 04, 2025	31,950	31,350	31,350	31,950	31,100	2,436
August 01, 2025	32,550	31,400	31,400	32,550	31,400	4,950
July 31, 2025	32,700	32,550	32,550	32,750	32,200	2,933
July 30, 2025	32,450	32,200	32,200	32,500	31,800	1,417
July 29, 2025	32,150	32,450	32,450	32,500	31,600	2,513
July 28, 2025	32,950	32,150	32,150	32,950	31,750	6,022
July 25, 2025	32,800	32,300	32,300	32,800	32,050	5,329
July 24, 2025	32,950	32,700	32,700	33,550	32,500	3,828
July 23, 2025	33,100	32,950	32,950	33,450	32,850	1,725
July 22, 2025	33,600	33,100	33,100	33,600	32,750	4,170
July 21, 2025	33,400	33,500	33,500	33,900	33,300	3,720
July 18, 2025	34,150	33,500	33,500	34,150	33,350	4,616

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