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
2026-04-203,180.003,390.003,020.003,230.003,230.00367,149
2026-04-173,305.003,305.003,005.003,200.003,200.00526,801
2026-04-163,050.003,820.003,010.003,335.003,335.003,460,295
2026-04-152,830.002,945.002,825.002,940.002,940.0072,773
2026-04-142,840.002,875.002,815.002,840.002,840.0043,601
2026-04-132,835.002,910.002,800.002,840.002,840.0052,347
2026-04-102,775.002,945.002,775.002,835.002,835.0057,050
2026-04-092,790.002,790.002,720.002,775.002,775.0040,680
2026-04-082,745.002,845.002,690.002,820.002,820.00130,766
2026-04-072,870.002,875.002,725.002,745.002,745.0068,883
2026-04-062,900.002,915.002,770.002,865.002,865.00101,343
2026-04-032,745.002,950.002,745.002,920.002,920.00222,306
2026-04-022,865.002,910.002,675.002,740.002,740.0093,584
2026-04-012,815.002,870.002,780.002,870.002,870.0085,605
2026-03-312,765.002,925.002,700.002,815.002,815.00123,660
2026-03-302,610.002,850.002,610.002,770.002,770.0061,306
2026-03-272,790.002,800.002,630.002,770.002,770.0089,723
2026-03-262,850.002,925.002,755.002,800.002,800.0095,725
2026-03-252,850.002,855.002,745.002,815.002,815.0061,296
2026-03-242,770.002,920.002,770.002,840.002,840.00119,676
2026-03-232,855.002,855.002,680.002,730.002,730.0094,090
2026-03-202,975.003,000.002,835.002,860.002,860.00195,365
2026-03-192,730.003,185.002,680.002,975.002,975.001,062,308
2026-03-182,805.002,870.002,730.002,730.002,730.00185,678
2026-03-172,875.002,900.002,760.002,855.002,855.00293,750
2026-03-163,380.003,880.002,855.002,900.002,900.002,605,996
2026-03-132,585.003,085.002,455.003,085.003,085.00396,534
2026-03-122,580.002,580.002,335.002,375.002,375.0065,527
2026-03-112,380.002,480.002,365.002,445.002,445.0029,383
2026-03-102,380.002,450.002,350.002,380.002,380.0019,857
2026-03-092,470.002,470.002,305.002,375.002,375.0025,481
2026-03-062,395.002,480.002,350.002,470.002,470.0044,008
2026-03-052,450.002,495.002,320.002,415.002,415.0061,860
2026-03-042,510.002,510.002,255.002,280.002,280.00102,672
2026-03-032,555.002,615.002,500.002,510.002,510.0071,280
2026-02-272,620.002,625.002,575.002,575.002,575.0057,763
2026-02-262,760.002,760.002,615.002,630.002,630.0092,914
2026-02-252,750.002,830.002,710.002,760.002,760.0067,535
2026-02-242,780.002,830.002,720.002,750.002,750.0085,809
2026-02-232,920.002,920.002,780.002,825.002,825.0036,706
2026-02-202,805.002,875.002,770.002,820.002,820.0076,857
2026-02-192,800.002,850.002,720.002,825.002,825.0046,512
2026-02-132,850.002,860.002,730.002,800.002,800.0048,117
2026-02-122,880.002,880.002,800.002,865.002,865.0063,486
2026-02-112,880.002,915.002,830.002,890.002,890.0037,604
2026-02-102,870.002,930.002,810.002,900.002,900.0052,275
2026-02-092,905.002,990.002,900.002,900.002,900.0057,612
2026-02-062,840.002,940.002,690.002,865.002,865.00119,001
2026-02-053,000.003,000.002,855.002,865.002,865.00124,664
2026-02-043,120.003,130.002,960.003,000.003,000.00174,420
2026-02-033,015.003,125.003,000.003,120.003,120.0085,874
2026-02-023,060.003,095.002,930.003,010.003,010.00102,876
2026-01-303,150.003,165.003,050.003,065.003,065.00115,657
2026-01-293,190.003,190.003,075.003,150.003,150.00112,962
2026-01-283,205.003,330.003,150.003,195.003,195.00218,836
2026-01-273,200.003,785.003,165.003,255.003,255.00953,857
2026-01-263,155.003,155.002,955.003,100.003,100.00189,650
2026-01-233,260.003,350.003,145.003,155.003,155.00220,159
2026-01-223,495.003,755.003,225.003,260.003,260.00831,225
2026-01-213,000.003,770.002,920.003,445.003,445.003,630,392
← NewerPage 3 of 21 · 1,224 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.