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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33,850	37,400	37,400	42,250	33,600	738,687
December 03, 2025	35,450	34,200	34,200	35,850	33,450	96,915
December 02, 2025	32,000	35,400	35,400	40,750	31,850	1M
December 01, 2025	32,000	32,050	32,050	32,100	31,850	3,730
November 28, 2025	31,650	32,000	32,000	32,050	31,600	2,417
November 27, 2025	32,250	31,950	31,950	32,250	31,500	1,613
November 26, 2025	31,750	31,850	31,850	31,950	31,500	2,113
November 25, 2025	31,800	31,750	31,750	32,400	31,550	3,912
November 24, 2025	32,200	31,800	31,800	32,200	31,650	6,210
November 21, 2025	32,000	31,800	31,800	32,000	31,250	3,393
November 20, 2025	31,700	31,900	31,900	32,200	31,600	1,171
November 19, 2025	32,150	32,000	32,000	32,400	31,700	1,998
November 18, 2025	31,950	32,100	32,100	32,300	31,650	6,058
November 17, 2025	31,200	31,950	31,950	32,400	31,200	5,441
November 14, 2025	31,100	31,100	31,100	31,350	30,800	439
November 13, 2025	30,900	31,100	31,100	31,400	30,900	839
November 12, 2025	30,700	30,900	30,900	31,200	30,600	2,367
November 11, 2025	31,050	30,800	30,800	31,250	30,500	1,478
November 10, 2025	31,000	31,000	31,000	31,400	31,000	1,497
November 07, 2025	30,550	31,000	31,000	31,000	30,350	1,453
November 06, 2025	30,700	30,550	30,550	30,700	30,300	508
November 05, 2025	30,900	30,400	30,400	31,000	29,900	7,892
November 04, 2025	31,000	30,900	30,900	31,200	30,600	1,017
November 03, 2025	31,200	30,950	30,950	31,700	30,550	3,481
October 31, 2025	31,750	31,300	31,300	31,800	31,300	2,102
October 30, 2025	32,250	31,800	31,800	32,250	31,350	4,616
October 29, 2025	32,250	32,000	32,000	32,750	31,550	3,061
October 28, 2025	32,100	32,250	32,250	32,250	31,850	1,664
October 27, 2025	32,100	32,250	32,250	32,500	32,000	2,234
October 24, 2025	32,200	32,100	32,100	32,350	31,900	962
October 23, 2025	32,500	32,450	32,450	32,800	31,850	2,110
October 22, 2025	32,000	32,500	32,500	32,500	31,600	1,376
October 21, 2025	32,700	32,000	32,000	32,700	31,850	3,423
October 20, 2025	32,200	32,600	32,600	32,600	31,800	2,501
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

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