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
2023-11-012,340.002,400.002,335.002,375.002,375.004,378
2023-10-312,385.002,400.002,330.002,340.002,340.005,301
2023-10-302,320.002,375.002,310.002,320.002,320.0012,834
2023-10-272,240.002,340.002,240.002,310.002,310.0010,203
2023-10-262,270.002,340.002,225.002,240.002,240.0024,108
2023-10-252,290.002,295.002,235.002,280.002,280.0029,065
2023-10-242,165.002,225.002,140.002,225.002,225.0028,210
2023-10-232,225.002,225.002,005.002,165.002,165.0049,635
2023-10-202,325.002,325.002,210.002,225.002,225.0027,168
2023-10-192,395.002,395.002,225.002,325.002,325.0030,844
2023-10-182,475.002,495.002,450.002,450.002,450.009,695
2023-10-172,550.002,575.002,450.002,450.002,450.0019,468
2023-10-162,540.002,645.002,500.002,550.002,550.0012,425
2023-10-132,565.002,730.002,560.002,560.002,560.0030,581
2023-10-122,645.002,645.002,560.002,565.002,565.0020,327
2023-10-112,620.002,625.002,560.002,560.002,560.0018,602
2023-10-102,685.002,685.002,585.002,620.002,620.0020,147
2023-10-062,540.002,700.002,515.002,560.002,560.0026,618
2023-10-052,555.002,610.002,450.002,490.002,490.0036,800
2023-10-042,575.002,660.002,535.002,555.002,555.0030,985
2023-09-272,645.002,645.002,435.002,575.002,575.0045,327
2023-09-262,835.002,835.002,565.002,655.002,655.0024,060
2023-09-252,815.002,845.002,815.002,835.002,835.0010,053
2023-09-222,785.002,830.002,660.002,815.002,815.0027,991
2023-09-212,920.002,920.002,770.002,810.002,810.0019,154
2023-09-202,940.002,955.002,900.002,905.002,905.0013,209
2023-09-192,985.003,005.002,940.002,955.002,955.004,986
2023-09-183,000.003,025.002,970.003,015.003,015.004,565
2023-09-153,000.003,045.002,970.002,980.002,980.007,790
2023-09-142,970.003,010.002,950.003,000.003,000.008,122
2023-09-133,065.003,075.002,950.003,000.003,000.0027,717
2023-09-123,185.003,185.003,070.003,075.003,075.005,697
2023-09-113,055.003,095.003,035.003,070.003,070.007,937
2023-09-083,005.003,050.002,900.003,025.003,025.0020,762
2023-09-073,185.003,185.003,030.003,035.003,035.0013,728
2023-09-063,090.003,350.003,090.003,125.003,125.0027,175
2023-09-053,110.003,120.003,050.003,085.003,085.0017,085
2023-09-043,050.003,145.003,020.003,080.003,080.0013,527
2023-09-013,050.003,130.003,050.003,050.003,050.0014,950
2023-08-313,135.003,135.003,040.003,050.003,050.0012,274
2023-08-303,085.003,155.003,070.003,135.003,135.008,454
2023-08-293,080.003,250.003,055.003,055.003,055.0030,974
2023-08-283,000.003,160.003,000.003,080.003,080.0011,191
2023-08-253,280.003,280.002,990.003,000.003,000.0050,738
2023-08-243,025.003,070.003,020.003,020.003,020.0017,646
2023-08-233,005.003,200.002,880.003,040.003,040.0048,459
2023-08-223,145.003,145.002,930.003,000.003,000.0066,451
2023-08-213,095.003,190.003,005.003,055.003,055.0014,731
2023-08-183,100.003,120.002,985.003,095.003,095.0023,492
2023-08-173,215.003,215.003,000.003,100.003,100.0036,874
2023-08-163,390.003,450.003,150.003,215.003,215.0045,760
2023-08-143,540.003,555.003,435.003,450.003,450.009,317
2023-08-113,550.003,640.003,500.003,520.003,520.0015,670
2023-08-103,525.003,585.003,510.003,540.003,540.0011,929
2023-08-093,410.003,475.003,200.003,475.003,475.0032,594
2023-08-083,520.003,535.003,420.003,420.003,420.0021,058
2023-08-073,550.003,555.003,490.003,535.003,535.0013,065
2023-08-043,640.003,640.003,420.003,570.003,570.0012,891
2023-08-033,695.003,735.003,585.003,595.003,595.0014,747
2023-08-023,805.003,855.003,695.003,695.003,695.0015,056
← NewerPage 13 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.