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
2023-08-013,755.003,875.003,700.003,820.003,820.0022,158
2023-07-313,680.003,780.003,590.003,700.003,700.0030,692
2023-07-283,610.003,750.003,595.003,735.003,735.0012,406
2023-07-273,575.003,675.003,525.003,630.003,630.0026,751
2023-07-263,655.003,715.003,520.003,630.003,630.0052,956
2023-07-253,660.003,720.003,630.003,710.003,710.0026,895
2023-07-243,760.003,760.003,480.003,650.003,650.0031,416
2023-07-213,790.003,790.003,725.003,765.003,765.0019,595
2023-07-203,805.003,835.003,730.003,820.003,820.008,103
2023-07-193,810.004,100.003,690.003,805.003,805.0024,110
2023-07-183,960.003,980.003,800.003,805.003,805.0023,533
2023-07-174,020.004,020.003,800.003,920.003,920.0017,285
2023-07-144,100.004,185.004,015.004,020.004,020.0024,287
2023-07-134,075.004,140.003,995.004,100.004,100.0032,611
2023-07-123,925.004,075.003,890.004,035.004,035.0050,282
2023-07-113,750.003,870.003,750.003,850.003,850.0027,286
2023-07-103,755.003,855.003,620.003,765.003,765.00119,061
2023-07-073,905.004,080.003,865.004,005.004,005.0042,075
2023-07-064,190.004,190.003,780.004,005.004,005.0031,046
2023-07-054,300.004,360.004,065.004,190.004,190.0042,252
2023-07-044,190.004,340.004,125.004,320.004,320.0064,337
2023-07-034,140.004,230.004,100.004,155.004,155.0040,410
2023-06-304,080.004,235.004,005.004,100.004,100.0047,052
2023-06-294,080.004,185.004,060.004,150.004,150.0025,332
2023-06-284,145.004,190.004,100.004,125.004,125.0030,587
2023-06-273,955.004,200.003,945.004,145.004,145.0055,121
2023-06-263,880.004,090.003,770.003,935.003,935.0039,673
2023-06-233,840.003,875.003,750.003,810.003,810.0025,840
2023-06-223,880.003,880.003,770.003,800.003,800.0020,857
2023-06-213,860.003,890.003,740.003,880.003,880.0033,259
2023-06-203,970.003,970.003,830.003,860.003,860.0027,812
2023-06-193,925.004,010.003,880.003,970.003,970.0031,851
2023-06-163,910.004,015.003,885.003,925.003,925.0037,345
2023-06-154,060.004,065.003,880.003,910.003,910.0074,903
2023-06-144,200.004,230.004,045.004,065.004,065.0043,277
2023-06-134,140.004,240.004,125.004,200.004,200.0034,807
2023-06-124,155.004,175.004,080.004,140.004,140.0027,626
2023-06-094,190.004,280.004,145.004,155.004,155.0038,028
2023-06-084,270.004,270.004,155.004,190.004,190.0053,969
2023-06-074,160.004,570.004,155.004,230.004,230.00182,787
2023-06-054,125.004,490.004,125.004,135.004,135.0098,813
2023-06-024,070.004,190.004,040.004,085.004,085.0043,010
2023-06-014,260.004,275.003,900.004,040.004,040.0090,056
2023-05-314,270.004,345.004,185.004,220.004,220.0041,434
2023-05-304,230.004,400.004,120.004,230.004,230.0084,225
2023-05-264,310.004,450.004,220.004,230.004,230.0033,852
2023-05-254,290.004,500.004,280.004,300.004,300.0023,696
2023-05-244,550.004,550.004,290.004,290.004,290.0045,779
2023-05-234,670.004,750.004,430.004,450.004,450.0066,626
2023-05-224,605.004,670.004,560.004,670.004,670.0064,696
2023-05-194,520.004,590.004,485.004,585.004,585.0047,005
2023-05-184,370.004,520.004,370.004,520.004,520.0038,569
2023-05-174,170.004,480.004,160.004,370.004,370.0066,961
2023-05-164,220.004,310.004,135.004,215.004,215.0065,899
2023-05-154,500.004,515.004,120.004,220.004,220.0099,101
2023-05-124,480.004,580.004,415.004,500.004,500.0058,575
2023-05-114,635.004,800.004,455.004,475.004,475.0058,185
2023-05-104,575.004,665.004,575.004,635.004,635.0047,895
2023-05-094,855.004,940.004,455.004,575.004,575.00160,657
2023-05-085,070.005,290.004,800.004,825.004,825.00163,648
← NewerPage 14 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.