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
2024-04-262,410.002,530.002,360.002,395.002,395.00129,023
2024-04-252,335.002,950.002,325.002,400.002,400.00561,122
2024-04-242,295.002,370.002,295.002,335.002,335.0010,355
2024-04-232,295.002,390.002,275.002,295.002,295.0024,221
2024-04-222,340.002,355.002,280.002,295.002,295.009,673
2024-04-192,390.002,445.002,265.002,360.002,360.0027,599
2024-04-182,340.002,415.002,300.002,390.002,390.009,370
2024-04-172,330.002,415.002,205.002,340.002,340.0026,520
2024-04-162,400.002,415.002,305.002,330.002,330.0014,159
2024-04-152,475.002,475.002,375.002,420.002,420.0027,376
2024-04-122,410.002,850.002,400.002,475.002,475.00218,132
2024-04-112,480.002,480.002,375.002,410.002,410.0024,823
2024-04-092,525.002,525.002,465.002,480.002,480.0014,053
2024-04-082,565.002,580.002,490.002,525.002,525.008,429
2024-04-052,600.002,600.002,560.002,590.002,590.009,238
2024-04-042,620.002,620.002,525.002,600.002,600.0012,514
2024-04-032,650.002,655.002,560.002,635.002,635.0020,603
2024-04-022,700.002,710.002,585.002,670.002,670.0019,671
2024-04-012,795.002,795.002,650.002,700.002,700.0040,039
2024-03-292,715.002,755.002,690.002,690.002,690.0022,682
2024-03-282,640.002,800.002,640.002,715.002,715.0019,997
2024-03-272,660.002,675.002,570.002,675.002,675.0016,230
2024-03-262,700.002,705.002,630.002,675.002,675.008,093
2024-03-252,710.002,800.002,645.002,710.002,710.0030,025
2024-03-222,600.002,745.002,600.002,690.002,690.0018,436
2024-03-212,665.002,680.002,490.002,600.002,600.0020,465
2024-03-202,700.002,740.002,650.002,650.002,650.0018,057
2024-03-192,785.002,800.002,700.002,750.002,750.007,268
2024-03-182,690.002,790.002,660.002,785.002,785.0030,946
2024-03-152,725.002,765.002,655.002,730.002,730.006,079
2024-03-142,760.002,800.002,650.002,725.002,725.0025,519
2024-03-132,655.002,810.002,625.002,760.002,760.0047,531
2024-03-122,610.002,735.002,595.002,655.002,655.0020,306
2024-03-112,525.002,875.002,525.002,610.002,610.00129,480
2024-03-082,500.002,605.002,495.002,525.002,525.0014,950
2024-03-072,605.002,605.002,480.002,505.002,505.0023,521
2024-03-062,645.002,660.002,545.002,610.002,610.0015,406
2024-03-052,680.002,690.002,550.002,645.002,645.0026,895
2024-03-042,720.002,725.002,660.002,680.002,680.0024,351
2024-02-292,825.002,845.002,705.002,710.002,710.0017,998
2024-02-282,740.002,740.002,670.002,710.002,710.009,437
2024-02-272,745.002,750.002,665.002,740.002,740.0012,838
2024-02-262,685.002,740.002,655.002,740.002,740.0018,039
2024-02-232,770.002,770.002,605.002,670.002,670.0033,014
2024-02-222,845.002,870.002,730.002,735.002,735.0037,898
2024-02-212,900.002,950.002,815.002,845.002,845.0025,811
2024-02-202,830.002,940.002,830.002,900.002,900.0013,475
2024-02-192,930.002,950.002,795.002,820.002,820.0039,539
2024-02-162,945.003,010.002,915.002,950.002,950.0029,643
2024-02-152,900.002,945.002,835.002,900.002,900.0030,340
2024-02-142,885.002,920.002,805.002,900.002,900.0027,043
2024-02-132,805.002,920.002,775.002,880.002,880.0054,297
2024-02-082,835.002,865.002,745.002,805.002,805.0043,027
2024-02-072,940.002,970.002,770.002,810.002,810.0053,550
2024-02-063,105.003,180.002,840.002,920.002,920.00129,318
2024-02-052,830.003,495.002,830.003,105.003,105.001,113,674
2024-02-022,625.003,100.002,620.002,785.002,785.00346,967
2024-02-012,650.002,695.002,540.002,620.002,620.0024,543
2024-01-312,740.002,755.002,630.002,650.002,650.0021,637
2024-01-302,720.002,790.002,620.002,740.002,740.0034,916
← NewerPage 11 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.