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
2024-01-292,850.002,920.002,730.002,730.002,730.0034,372
2024-01-262,820.002,950.002,800.002,850.002,850.0032,020
2024-01-252,945.002,950.002,725.002,820.002,820.0069,415
2024-01-242,935.003,090.002,935.002,960.002,960.0027,659
2024-01-233,015.003,100.002,805.002,935.002,935.0092,641
2024-01-222,915.003,120.002,915.002,925.002,925.0046,254
2024-01-193,015.003,085.002,895.002,930.002,930.0064,261
2024-01-183,015.003,175.003,000.003,015.003,015.0072,008
2024-01-173,155.003,180.002,840.003,015.003,015.00123,342
2024-01-163,235.003,280.003,125.003,185.003,185.0080,116
2024-01-153,180.003,305.003,130.003,255.003,255.0032,356
2024-01-123,550.003,610.003,155.003,185.003,185.00338,073
2024-01-113,870.003,985.003,485.003,550.003,550.001,240,336
2024-01-103,905.004,060.003,830.004,060.004,060.00194,898
2024-01-093,990.004,020.003,800.003,860.003,860.00159,178
2024-01-083,760.003,930.003,735.003,900.003,900.00225,688
2024-01-053,645.004,500.003,645.003,800.003,800.003,672,115
2024-01-044,040.004,565.003,515.003,560.003,560.003,885,451
2024-01-032,770.003,515.002,705.003,515.003,515.00354,869
2024-01-022,515.003,200.002,495.002,705.002,705.00719,404
2023-12-282,510.002,515.002,490.002,515.002,515.0014,971
2023-12-272,475.002,495.002,460.002,490.002,490.006,360
2023-12-262,480.002,525.002,475.002,475.002,475.0012,271
2023-12-222,505.002,530.002,480.002,520.002,520.008,676
2023-12-212,480.002,600.002,475.002,505.002,505.0018,242
2023-12-202,475.002,505.002,470.002,480.002,480.006,497
2023-12-192,495.002,515.002,475.002,500.002,500.007,716
2023-12-182,545.002,550.002,490.002,495.002,495.007,778
2023-12-152,475.002,570.002,470.002,545.002,545.005,489
2023-12-142,470.002,480.002,450.002,475.002,475.0016,302
2023-12-132,530.002,535.002,470.002,470.002,470.004,441
2023-12-122,455.002,570.002,455.002,530.002,530.0011,136
2023-12-112,450.002,500.002,405.002,455.002,455.0035,944
2023-12-082,420.002,455.002,410.002,450.002,450.007,432
2023-12-072,455.002,460.002,380.002,460.002,460.008,357
2023-12-062,455.002,475.002,435.002,470.002,470.006,433
2023-12-052,500.002,520.002,435.002,475.002,475.0018,225
2023-12-042,520.002,540.002,485.002,495.002,495.007,997
2023-12-012,505.002,620.002,480.002,520.002,520.0011,684
2023-11-302,550.002,570.002,505.002,505.002,505.0011,198
2023-11-292,570.002,585.002,530.002,550.002,550.007,379
2023-11-282,560.002,610.002,560.002,565.002,565.0011,527
2023-11-272,500.002,565.002,440.002,560.002,560.0029,146
2023-11-242,465.002,600.002,440.002,460.002,460.0019,719
2023-11-232,515.002,515.002,450.002,460.002,460.006,638
2023-11-222,475.002,490.002,445.002,470.002,470.0011,504
2023-11-212,495.002,500.002,470.002,470.002,470.007,510
2023-11-202,520.002,530.002,450.002,495.002,495.0011,931
2023-11-172,540.002,575.002,495.002,495.002,495.0015,869
2023-11-162,555.002,725.002,540.002,540.002,540.0034,999
2023-11-152,525.002,640.002,525.002,530.002,530.0012,263
2023-11-142,490.002,555.002,400.002,525.002,525.0015,452
2023-11-132,455.002,550.002,435.002,515.002,515.009,003
2023-11-102,640.002,640.002,380.002,455.002,455.0014,018
2023-11-092,580.002,670.002,560.002,670.002,670.004,441
2023-11-082,700.002,725.002,580.002,580.002,580.006,660
2023-11-072,540.002,700.002,520.002,700.002,700.0024,206
2023-11-062,520.002,565.002,520.002,535.002,535.004,778
2023-11-032,470.002,540.002,460.002,520.002,520.0019,798
2023-11-022,385.002,500.002,385.002,460.002,460.0013,499
← NewerPage 12 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.