Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101680.KQ stock page

HNK Machine Tool Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,410.002,520.002,350.002,520.002,520.0022,905
2024-07-242,470.002,495.002,365.002,400.002,400.007,755
2024-07-232,475.002,535.002,450.002,470.002,470.009,812
2024-07-222,400.002,475.002,340.002,475.002,475.0011,630
2024-07-192,400.002,420.002,325.002,420.002,420.008,568
2024-07-182,440.002,495.002,375.002,400.002,400.0011,237
2024-07-172,590.002,590.002,470.002,485.002,485.0027,047
2024-07-162,550.002,650.002,490.002,590.002,590.0062,814
2024-07-152,470.002,575.002,460.002,550.002,550.0033,313
2024-07-122,350.002,485.002,350.002,455.002,455.0012,421
2024-07-112,390.002,390.002,295.002,350.002,350.008,013
2024-07-102,300.002,370.002,280.002,290.002,290.0011,504
2024-07-092,270.002,285.002,260.002,280.002,280.008,740
2024-07-082,280.002,280.002,270.002,280.002,280.005,309
2024-07-052,300.002,300.002,260.002,270.002,270.008,239
2024-07-042,370.002,370.002,240.002,290.002,290.0013,709
2024-07-032,360.002,395.002,350.002,360.002,360.0010,204
2024-07-022,355.002,395.002,350.002,370.002,370.004,707
2024-07-012,365.002,380.002,320.002,380.002,380.007,459
2024-06-282,350.002,400.002,350.002,385.002,385.0010,355
2024-06-272,330.002,360.002,320.002,330.002,330.003,039
2024-06-262,325.002,340.002,300.002,340.002,340.009,778
2024-06-252,360.002,360.002,330.002,340.002,340.006,849
2024-06-242,375.002,385.002,350.002,370.002,370.007,757
2024-06-212,425.002,440.002,365.002,385.002,385.0012,925
2024-06-202,385.002,435.002,365.002,425.002,425.0012,922
2024-06-192,390.002,400.002,365.002,385.002,385.003,843
2024-06-182,390.002,410.002,270.002,390.002,390.0021,404
2024-06-172,380.002,405.002,370.002,390.002,390.0016,496
2024-06-142,405.002,405.002,385.002,400.002,400.005,574
2024-06-132,400.002,430.002,400.002,405.002,405.0013,288
2024-06-122,415.002,440.002,415.002,440.002,440.005,448
2024-06-112,460.002,460.002,430.002,440.002,440.0014,836
2024-06-102,520.002,545.002,455.002,460.002,460.0032,262
2024-06-072,470.002,545.002,460.002,545.002,545.0039,889
2024-06-052,385.002,495.002,380.002,470.002,470.0031,853
2024-06-042,390.002,430.002,350.002,385.002,385.0024,185
2024-06-032,365.002,395.002,340.002,390.002,390.0021,125
2024-05-312,425.002,425.002,310.002,365.002,365.0027,828
2024-05-302,500.002,540.002,400.002,450.002,450.0017,103
2024-05-292,470.002,530.002,470.002,500.002,500.0023,537
2024-05-282,380.002,510.002,380.002,505.002,505.0029,081
2024-05-272,265.002,380.002,265.002,375.002,375.0027,912
2024-05-242,300.002,390.002,255.002,275.002,275.0018,685
2024-05-232,420.002,425.002,265.002,300.002,300.0045,004
2024-05-222,465.002,480.002,405.002,415.002,415.0022,356
2024-05-212,515.002,535.002,465.002,480.002,480.0016,432
2024-05-202,455.002,580.002,455.002,515.002,515.0017,652
2024-05-172,495.002,495.002,450.002,485.002,485.006,248
2024-05-162,580.002,595.002,475.002,495.002,495.0035,150
2024-05-142,460.002,590.002,460.002,580.002,580.0038,521
2024-05-132,460.002,490.002,450.002,460.002,460.0010,242
2024-05-102,475.002,495.002,455.002,480.002,480.007,064
2024-05-092,505.002,530.002,470.002,475.002,475.007,115
2024-05-082,470.002,570.002,455.002,530.002,530.0027,529
2024-05-072,445.002,495.002,390.002,480.002,480.0031,721
2024-05-032,480.002,480.002,410.002,445.002,445.0030,431
2024-05-022,465.002,500.002,410.002,480.002,480.0019,637
2024-04-302,440.002,490.002,440.002,465.002,465.0020,135
2024-04-292,395.002,470.002,395.002,440.002,440.0025,682
← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.