Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 101680.KQ stock page

HNK Machine Tool Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,385.002,390.002,260.002,370.002,370.0036,392
2026-07-162,175.002,465.002,150.002,385.002,385.00136,007
2026-07-152,110.002,200.002,110.002,190.002,190.0023,381
2026-07-142,100.002,175.002,060.002,115.002,115.0018,441
2026-07-132,120.002,170.002,055.002,115.002,115.0030,139
2026-07-102,025.002,125.001,981.002,120.002,120.0030,186
2026-07-092,015.002,050.001,982.002,025.002,025.0010,212
2026-07-082,130.002,130.001,950.002,030.002,030.008,513
2026-07-072,095.002,150.002,025.002,095.002,095.007,923
2026-07-062,160.002,160.002,035.002,095.002,095.008,951
2026-07-032,065.002,110.001,994.002,100.002,100.0022,394
2026-07-022,180.002,180.002,025.002,080.002,080.0011,763
2026-07-012,190.002,190.002,050.002,100.002,100.0019,920
2026-06-302,145.002,290.002,050.002,195.002,195.0033,085
2026-06-291,956.002,150.001,930.002,145.002,145.0045,455
2026-06-262,100.002,100.001,900.001,956.001,956.0051,553
2026-06-252,200.002,200.002,000.002,035.002,035.009,864
2026-06-242,160.002,160.001,970.002,040.002,040.0018,652
2026-06-232,130.002,130.001,977.002,000.002,000.0030,537
2026-06-222,150.002,175.001,995.002,150.002,150.0029,671
2026-06-192,230.002,230.002,030.002,190.002,190.0023,466
2026-06-182,310.002,310.002,085.002,200.002,200.0036,178
2026-06-172,190.002,345.002,190.002,200.002,200.0043,073
2026-06-162,120.002,270.002,120.002,190.002,190.0031,126
2026-06-152,200.002,225.002,100.002,120.002,120.0025,110
2026-06-122,125.002,220.002,105.002,160.002,160.0020,732
2026-06-111,995.002,190.001,965.002,125.002,125.0059,647
2026-06-102,060.002,140.001,949.001,998.001,998.003
2026-06-091,977.002,155.001,972.002,060.002,060.0072,040
2026-06-082,210.002,210.001,912.001,912.001,912.00105,731
2026-06-052,250.002,310.002,070.002,235.002,235.00163,799
2026-06-042,265.002,580.002,205.002,250.002,250.0041,603
2026-06-022,285.002,330.002,020.002,255.002,255.0045,081
2026-06-012,440.002,475.002,260.002,300.002,300.00125,830
2026-05-292,580.002,615.002,400.002,450.002,450.0065,295
2026-05-282,975.002,975.002,505.002,580.002,580.00128,947
2026-05-272,990.003,010.002,905.002,975.002,975.0079,321
2026-05-262,820.003,015.002,820.002,990.002,990.0091,599
2026-05-222,800.002,850.002,775.002,820.002,820.0019,137
2026-05-212,855.002,940.002,760.002,775.002,775.0050,653
2026-05-202,890.002,920.002,790.002,855.002,855.00118,733
2026-05-192,695.002,935.002,690.002,900.002,900.00152,620
2026-05-182,780.002,780.002,590.002,705.002,705.0097,377
2026-05-152,640.002,890.002,635.002,700.002,700.00122,800
2026-05-142,720.002,720.002,605.002,615.002,615.0044,189
2026-05-132,610.002,710.002,585.002,700.002,700.0047,251
2026-05-122,880.003,055.002,650.002,680.002,680.00199,223
2026-05-112,905.002,980.002,750.002,780.002,780.0088,202
2026-05-082,945.002,990.002,825.002,900.002,900.0055,317
2026-05-072,820.002,970.002,775.002,945.002,945.0094,839
2026-05-062,970.002,970.002,800.002,815.002,815.00119,080
2026-05-042,960.003,020.002,900.002,970.002,970.0069,574
2026-04-303,090.003,090.002,935.002,965.002,965.0076,194
2026-04-293,075.003,120.003,010.003,035.003,035.0031,941
2026-04-283,130.003,130.003,030.003,075.003,075.0084,804
2026-04-273,130.003,190.003,115.003,130.003,130.0089,788
2026-04-243,065.003,270.003,005.003,160.003,160.00197,026
2026-04-233,080.003,150.003,005.003,050.003,050.00141,666
2026-04-223,130.003,140.003,010.003,090.003,090.00115,758
2026-04-213,180.003,225.003,040.003,140.003,140.00200,251
← NewerPage 2 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.