HNK Machine Tool Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,070.00 | 5,290.00 | 4,800.00 | 4,825.00 | 4,825.00 | 163,648 |
| 2023-05-04 | 5,160.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | 120,048 |
| 2023-05-03 | 5,000.00 | 5,490.00 | 4,950.00 | 5,170.00 | 5,170.00 | 553,346 |
| 2023-05-02 | 5,000.00 | 5,140.00 | 4,870.00 | 5,000.00 | 5,000.00 | 219,217 |
| 2023-04-28 | 5,010.00 | 5,460.00 | 4,845.00 | 4,895.00 | 4,895.00 | 646,594 |
| 2023-04-27 | 4,930.00 | 5,640.00 | 4,830.00 | 4,905.00 | 4,905.00 | 1,191,606 |
| 2023-04-26 | 4,880.00 | 5,300.00 | 4,785.00 | 4,825.00 | 4,825.00 | 259,780 |
| 2023-04-25 | 5,250.00 | 5,280.00 | 4,820.00 | 4,880.00 | 4,880.00 | 245,122 |
| 2023-04-24 | 4,810.00 | 6,100.00 | 4,715.00 | 5,300.00 | 5,300.00 | 2,246,884 |
| 2023-04-21 | 4,980.00 | 4,980.00 | 4,585.00 | 4,855.00 | 4,855.00 | 257,479 |
| 2023-04-20 | 5,110.00 | 5,210.00 | 4,980.00 | 4,980.00 | 4,980.00 | 170,736 |
| 2023-04-19 | 5,230.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 302,168 |
| 2023-04-18 | 5,300.00 | 5,550.00 | 5,100.00 | 5,290.00 | 5,290.00 | 768,431 |
| 2023-04-17 | 5,470.00 | 5,490.00 | 5,060.00 | 5,110.00 | 5,110.00 | 795,748 |
| 2023-04-14 | 5,950.00 | 6,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | 1,731,688 |
| 2023-04-13 | 5,100.00 | 6,420.00 | 5,100.00 | 5,820.00 | 5,820.00 | 4,846,127 |
| 2023-04-12 | 5,550.00 | 6,420.00 | 4,950.00 | 5,040.00 | 5,040.00 | 4,750,573 |
| 2023-04-11 | 3,800.00 | 4,940.00 | 3,780.00 | 4,940.00 | 4,940.00 | 2,521,698 |
| 2023-04-10 | 3,985.00 | 3,995.00 | 3,670.00 | 3,800.00 | 3,800.00 | 205,643 |
| 2023-04-07 | 4,070.00 | 4,070.00 | 3,890.00 | 3,985.00 | 3,985.00 | 192,604 |
| 2023-04-06 | 4,170.00 | 4,170.00 | 4,050.00 | 4,070.00 | 4,070.00 | 143,396 |
| 2023-04-05 | 4,245.00 | 4,355.00 | 4,000.00 | 4,205.00 | 4,205.00 | 379,078 |
| 2023-04-04 | 4,310.00 | 4,435.00 | 4,115.00 | 4,245.00 | 4,245.00 | 717,071 |
| 2023-04-03 | 4,230.00 | 4,510.00 | 3,810.00 | 4,220.00 | 4,220.00 | 1,660,054 |
| 2023-03-31 | 3,870.00 | 4,540.00 | 3,840.00 | 4,200.00 | 4,200.00 | 3,412,291 |
| 2023-03-30 | 4,205.00 | 4,305.00 | 3,825.00 | 3,825.00 | 3,825.00 | 1,200,765 |
| 2023-03-29 | 4,200.00 | 4,765.00 | 3,365.00 | 4,300.00 | 4,300.00 | 8,925,748 |
| 2023-03-28 | 2,880.00 | 3,740.00 | 2,880.00 | 3,740.00 | 3,740.00 | 4,985,971 |
| 2023-03-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-24 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-23 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-22 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-21 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-14 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-13 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-08 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-07 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-03-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-24 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-23 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-22 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-21 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-14 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-13 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2023-02-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
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.