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
2026-01-203,155.003,165.002,895.003,070.003,070.00644,590
2026-01-193,345.003,345.003,085.003,200.003,200.00656,534
2026-01-164,300.004,300.003,125.003,360.003,360.003,175,127
2026-01-153,975.003,975.003,790.003,975.003,975.00858,486
2026-01-142,370.003,060.002,290.003,060.003,060.001,401,976
2026-01-132,265.002,390.002,245.002,355.002,355.00153,367
2026-01-122,305.002,395.002,240.002,265.002,265.00107,385
2026-01-092,250.002,340.002,215.002,310.002,310.0091,491
2026-01-082,215.002,420.002,210.002,265.002,265.00307,233
2026-01-072,230.002,265.002,140.002,220.002,220.00102,982
2026-01-062,270.002,275.002,220.002,230.002,230.0081,063
2026-01-052,285.002,330.002,235.002,275.002,275.0082,753
2026-01-022,275.002,330.002,220.002,285.002,285.00118,039
2025-12-302,185.002,355.002,185.002,275.002,275.00269,448
2025-12-292,320.002,420.002,120.002,180.002,180.00389,684
2025-12-262,285.002,410.002,210.002,320.002,320.00495,345
2025-12-242,675.002,690.002,240.002,290.002,290.001,249,852
2025-12-232,060.002,675.002,060.002,675.002,675.002,246,350
2025-12-222,030.002,110.002,030.002,060.002,060.0019,790
2025-12-192,075.002,110.002,070.002,110.002,110.004,309
2025-12-182,050.002,110.002,040.002,085.002,085.0012,748
2025-12-172,065.002,085.002,045.002,085.002,085.0013,686
2025-12-162,115.002,125.002,055.002,065.002,065.0014,337
2025-12-152,105.002,115.002,045.002,115.002,115.0015,479
2025-12-122,125.002,130.002,075.002,110.002,110.0012,428
2025-12-112,145.002,145.002,075.002,140.002,140.0010,142
2025-12-102,175.002,190.002,100.002,150.002,150.0033,238
2025-12-092,180.002,190.002,120.002,190.002,190.0010,482
2025-12-082,160.002,160.002,120.002,120.002,120.0011,241
2025-12-052,175.002,175.002,135.002,175.002,175.005,714
2025-12-042,170.002,180.002,120.002,180.002,180.007,083
2025-12-032,140.002,200.002,125.002,185.002,185.009,499
2025-12-022,130.002,145.002,085.002,140.002,140.0011,728
2025-12-012,145.002,160.002,135.002,150.002,150.0011,148
2025-11-282,110.002,165.002,110.002,160.002,160.008,726
2025-11-272,050.002,210.002,050.002,110.002,110.0043,207
2025-11-262,045.002,075.002,040.002,050.002,050.0015,940
2025-11-252,065.002,125.002,040.002,065.002,065.0026,715
2025-11-242,060.002,095.002,060.002,085.002,085.007,497
2025-11-212,125.002,125.002,050.002,070.002,070.0018,468
2025-11-202,080.002,125.002,070.002,125.002,125.0021,569
2025-11-192,100.002,125.002,030.002,080.002,080.0026,786
2025-11-182,170.002,185.002,105.002,120.002,120.0020,892
2025-11-172,150.002,190.002,130.002,170.002,170.0010,705
2025-11-142,150.002,190.002,120.002,170.002,170.0036,253
2025-11-132,190.002,190.002,120.002,165.002,165.0013,892
2025-11-122,135.002,195.002,060.002,190.002,190.0029,703
2025-11-112,120.002,190.002,120.002,135.002,135.0024,424
2025-11-102,160.002,195.002,115.002,135.002,135.0047,267
2025-11-072,110.002,160.002,080.002,160.002,160.0065,752
2025-11-062,200.002,215.002,140.002,170.002,170.0032,047
2025-11-052,210.002,265.002,110.002,215.002,215.0078,128
2025-11-042,240.002,305.002,210.002,225.002,225.0030,459
2025-11-032,330.002,330.002,185.002,235.002,235.0067,772
2025-10-312,325.002,360.002,260.002,330.002,330.0045,395
2025-10-302,390.002,445.002,325.002,325.002,325.0058,864
2025-10-292,360.002,400.002,355.002,380.002,380.0024,132
2025-10-282,345.002,390.002,330.002,360.002,360.0050,197
2025-10-272,430.002,445.002,365.002,375.002,375.0052,061
2025-10-242,495.002,495.002,360.002,410.002,410.0099,958
← NewerPage 4 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.