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 Dollar101.71▼ 0.27%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
2025-10-232,345.002,455.002,345.002,440.002,440.0099,474
2025-10-222,365.002,380.002,300.002,365.002,365.0037,087
2025-10-212,300.002,395.002,300.002,365.002,365.0039,185
2025-10-202,300.002,352.002,270.002,330.002,330.0028,744
2025-10-172,380.002,385.002,300.002,325.002,325.0068,135
2025-10-162,470.002,470.002,370.002,380.002,380.0051,133
2025-10-152,350.002,450.002,330.002,370.002,370.0035,435
2025-10-142,435.002,475.002,350.002,350.002,350.00131,878
2025-10-132,380.002,440.002,310.002,440.002,440.0069,581
2025-10-102,380.002,420.002,310.002,415.002,415.0067,104
2025-10-022,315.002,405.002,285.002,385.002,385.0055,968
2025-10-012,375.002,430.002,315.002,315.002,315.0044,754
2025-09-302,320.002,390.002,320.002,375.002,375.0029,182
2025-09-292,355.002,400.002,285.002,335.002,335.0072,638
2025-09-262,465.002,465.002,355.002,360.002,360.0093,957
2025-09-252,415.002,435.002,330.002,430.002,430.0064,551
2025-09-242,465.002,465.002,365.002,430.002,430.00126,564
2025-09-232,465.002,495.002,400.002,495.002,495.00120,850
2025-09-222,470.002,530.002,445.002,465.002,465.00182,426
2025-09-192,555.002,555.002,555.002,555.002,555.000
2025-09-182,625.002,625.002,540.002,555.002,555.00168,814
2025-09-172,740.002,745.002,560.002,625.002,625.00286,825
2025-09-162,800.002,945.002,680.002,720.002,720.00576,471
2025-09-152,830.002,830.002,665.002,800.002,800.00620,482
2025-09-123,290.003,455.002,760.002,880.002,880.005,164,920
2025-09-112,325.003,005.002,325.003,005.003,005.002,655,013
2025-09-102,230.002,390.002,225.002,315.002,315.0089,017
2025-09-092,280.002,375.002,225.002,225.002,225.0053,266
2025-09-082,250.002,290.002,195.002,280.002,280.0018,624
2025-09-052,165.002,280.002,145.002,250.002,250.0044,908
2025-09-042,145.002,260.002,130.002,165.002,165.0019,196
2025-09-032,175.002,175.002,125.002,145.002,145.009,112
2025-09-022,160.002,175.002,125.002,175.002,175.009,628
2025-09-012,200.002,200.002,100.002,175.002,175.0014,204
2025-08-292,195.002,280.002,165.002,200.002,200.0039,389
2025-08-282,175.002,290.002,170.002,195.002,195.0028,934
2025-08-272,090.002,365.002,090.002,170.002,170.00219,321
2025-08-262,100.002,140.002,070.002,090.002,090.0015,968
2025-08-252,105.002,150.002,095.002,100.002,100.005,905
2025-08-222,110.002,120.002,085.002,105.002,105.0013,672
2025-08-212,080.002,140.002,070.002,125.002,125.0011,736
2025-08-202,095.002,095.002,050.002,080.002,080.0018,001
2025-08-192,160.002,160.002,080.002,105.002,105.0023,076
2025-08-182,245.002,245.002,100.002,160.002,160.0046,725
2025-08-142,240.002,315.002,240.002,270.002,270.0023,289
2025-08-132,210.002,240.002,210.002,230.002,230.0024,523
2025-08-122,180.002,225.002,180.002,210.002,210.0025,013
2025-08-112,170.002,450.002,155.002,180.002,180.00203,756
2025-08-082,180.002,220.002,165.002,170.002,170.0014,779
2025-08-072,180.002,180.002,155.002,180.002,180.005,614
2025-08-062,160.002,220.002,125.002,180.002,180.0020,698
2025-08-052,110.002,215.002,110.002,160.002,160.0020,509
2025-08-042,120.002,170.002,085.002,110.002,110.0018,296
2025-08-012,230.002,230.002,100.002,120.002,120.0036,916
2025-07-312,240.002,240.002,200.002,210.002,210.004,813
2025-07-302,145.002,195.002,120.002,190.002,190.0019,150
2025-07-292,180.002,180.002,140.002,145.002,145.006,173
2025-07-282,190.002,195.002,160.002,190.002,190.0011,819
2025-07-252,205.002,210.002,190.002,190.002,190.009,821
2025-07-242,240.002,240.002,200.002,205.002,205.007,427
← NewerPage 5 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.