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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	34,750	34,150	34,150	34,750	33,850	7,059
July 16, 2025	34,300	34,450	34,450	34,700	33,850	9,288
July 15, 2025	34,200	34,250	34,250	34,300	33,500	6,383
July 14, 2025	33,700	33,950	33,950	34,050	33,500	4,112
July 11, 2025	33,750	33,850	33,850	33,900	33,450	4,716
July 10, 2025	33,650	33,850	33,850	34,000	33,550	4,650
July 09, 2025	33,400	33,650	33,650	33,650	32,900	5,756
July 08, 2025	33,000	33,100	33,100	33,200	32,650	7,164
July 07, 2025	32,950	32,600	32,600	32,950	32,550	991
July 04, 2025	33,400	32,950	32,950	33,600	32,650	4,783
July 03, 2025	32,950	33,100	33,100	33,300	32,550	5,653
July 02, 2025	33,200	33,000	33,000	33,200	32,400	2,454
July 01, 2025	31,600	32,900	32,900	33,000	31,600	8,452
June 30, 2025	31,850	31,900	31,900	32,750	31,500	4,914
June 27, 2025	32,250	31,850	31,850	32,250	31,300	6,676
June 26, 2025	32,850	32,250	32,250	32,850	31,750	5,736
June 25, 2025	32,850	32,750	32,750	33,150	32,300	2,926
June 24, 2025	32,800	32,800	32,800	33,050	32,250	3,679
June 23, 2025	32,500	32,100	32,100	32,550	32,050	7,787
June 20, 2025	33,000	32,550	32,550	33,200	32,450	2,080
June 19, 2025	33,200	33,000	33,000	33,200	32,300	4,147
June 18, 2025	32,750	32,850	32,850	33,050	32,550	4,309
June 17, 2025	32,900	32,750	32,750	33,000	32,400	8,298
June 16, 2025	32,500	32,750	32,750	33,350	32,500	2,956
June 13, 2025	32,750	32,500	32,500	32,750	32,200	5,774
June 12, 2025	32,500	32,750	32,750	33,150	32,150	3,637
June 11, 2025	32,750	32,450	32,450	32,750	32,100	7,821
June 10, 2025	33,000	32,750	32,750	33,000	32,200	4,599
June 09, 2025	31,650	32,850	32,850	33,000	31,650	11,475
June 05, 2025	31,850	31,650	31,650	32,100	31,500	4,723
June 04, 2025	32,000	31,900	31,900	32,150	31,200	7,651
June 02, 2025	31,500	31,500	31,500	31,900	31,500	3,280
May 30, 2025	31,200	31,500	31,500	31,950	31,050	5,799
May 29, 2025	31,300	31,450	31,450	31,450	30,850	4,170
May 28, 2025	31,050	30,850	30,850	31,300	30,600	3,161
May 27, 2025	31,050	30,850	30,850	31,500	30,850	8,613
May 26, 2025	29,800	30,950	30,950	31,650	29,800	10,733
May 23, 2025	29,550	30,000	30,000	30,150	29,450	3,324
May 22, 2025	29,550	29,700	29,700	29,700	29,250	1,585

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