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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,700	44,300	44,300	44,850	43,700	12,132
February 19, 2026	42,650	43,700	43,700	44,000	42,250	16,834
February 13, 2026	42,800	42,650	42,650	42,800	42,350	8,425
February 12, 2026	42,500	42,750	42,750	42,900	42,100	9,371
February 11, 2026	41,450	42,450	42,450	42,600	41,150	14,125
February 10, 2026	41,150	41,500	41,500	41,950	41,050	8,642
February 09, 2026	41,200	41,100	41,100	42,000	40,700	8,449
February 06, 2026	40,700	41,150	41,150	41,300	38,950	16,022
February 05, 2026	42,000	41,150	41,150	42,750	40,650	14,603
February 04, 2026	40,100	42,000	42,000	42,300	40,050	11,918
February 03, 2026	39,250	40,750	40,750	41,400	38,650	25,625
February 02, 2026	39,650	38,600	38,600	39,650	38,150	16,301
January 30, 2026	40,700	39,650	39,650	40,800	39,300	28,162
January 29, 2026	41,200	41,000	41,000	41,800	40,450	18,061
January 28, 2026	41,500	41,900	41,900	43,200	41,000	25,742
January 27, 2026	41,400	41,500	41,500	42,100	39,850	22,212
January 26, 2026	39,000	41,000	41,000	41,700	38,700	37,130
January 23, 2026	39,300	39,100	39,100	39,950	38,650	30,977
January 22, 2026	39,350	39,300	39,300	42,300	38,950	98,184
January 21, 2026	39,750	39,250	39,250	39,750	38,800	17,887
January 20, 2026	40,150	39,900	39,900	43,300	39,500	109,353
January 19, 2026	37,150	37,800	37,800	38,000	36,850	21,097
January 16, 2026	36,650	36,950	36,950	37,400	36,500	8,280
January 15, 2026	36,800	36,800	36,800	36,850	36,200	7,913
January 14, 2026	36,300	36,800	36,800	37,300	36,000	26,464
January 13, 2026	36,100	36,350	36,350	36,700	35,850	8,073
January 12, 2026	36,350	36,300	36,300	36,900	35,950	5,907
January 09, 2026	36,000	36,300	36,300	36,550	35,150	12,489
January 08, 2026	36,450	36,000	36,000	38,450	35,600	39,376
January 07, 2026	36,900	36,250	36,250	37,850	35,500	13,130
January 06, 2026	36,600	36,900	36,900	38,950	36,050	12,495
January 05, 2026	37,000	36,950	36,950	37,800	36,700	10,974
January 02, 2026	37,400	37,200	37,200	37,450	36,450	9,423
December 30, 2025	36,750	36,350	36,350	36,800	36,000	12,131
December 29, 2025	37,050	36,750	36,750	37,900	36,150	21,928
December 26, 2025	37,100	37,100	36,050	37,900	36,600	37,184
December 24, 2025	36,450	37,000	37,000	38,150	36,100	26,948
December 23, 2025	37,150	35,900	35,900	37,150	35,650	13,393
December 22, 2025	36,750	36,900	36,900	36,950	36,450	24,986
December 19, 2025	36,900	36,750	36,750	37,500	35,700	45,083
December 18, 2025	36,800	36,650	36,650	36,900	35,750	14,912
December 17, 2025	37,150	36,950	36,950	37,450	36,500	28,195
December 16, 2025	38,250	37,150	37,150	38,250	36,600	24,444
December 15, 2025	37,150	38,100	38,100	38,250	36,900	31,846
December 12, 2025	36,550	37,650	37,650	37,750	36,550	32,390
December 11, 2025	36,400	36,700	36,700	37,050	36,050	35,497
December 10, 2025	36,600	36,400	36,400	38,150	35,700	70,923
December 09, 2025	35,700	36,350	36,350	37,800	34,900	53,722
December 08, 2025	36,450	36,100	36,100	37,200	35,450	44,192
December 05, 2025	38,500	35,750	35,750	38,600	35,450	94,443
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

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