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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101680.KQ stock page

HNK Machine Tool Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,240.002,240.002,200.002,205.002,205.007,427
2025-07-232,230.002,230.002,205.002,205.002,205.0028,878
2025-07-222,270.002,290.002,170.002,230.002,230.0044,138
2025-07-212,300.002,310.002,260.002,270.002,270.007,925
2025-07-182,280.002,280.002,250.002,280.002,280.008,345
2025-07-172,315.002,315.002,240.002,280.002,280.0014,632
2025-07-162,300.002,320.002,275.002,295.002,295.0010,799
2025-07-152,340.002,345.002,285.002,300.002,300.0014,702
2025-07-142,320.002,340.002,280.002,340.002,340.009,532
2025-07-112,290.002,320.002,280.002,305.002,305.008,403
2025-07-102,330.002,350.002,260.002,290.002,290.007,082
2025-07-092,305.002,335.002,280.002,330.002,330.0015,963
2025-07-082,255.002,390.002,245.002,280.002,280.0026,190
2025-07-072,305.002,310.002,245.002,275.002,275.0014,022
2025-07-042,315.002,350.002,295.002,315.002,315.0012,014
2025-07-032,315.002,315.002,260.002,315.002,315.0019,470
2025-07-022,410.002,410.002,270.002,315.002,315.0031,896
2025-07-012,325.002,420.002,325.002,410.002,410.0019,726
2025-06-302,295.002,335.002,290.002,325.002,325.0016,604
2025-06-272,290.002,310.002,280.002,290.002,290.0019,268
2025-06-262,360.002,360.002,290.002,290.002,290.0024,239
2025-06-252,330.002,415.002,330.002,365.002,365.0026,844
2025-06-242,280.002,380.002,280.002,345.002,345.0017,525
2025-06-232,335.002,335.002,265.002,300.002,300.0028,337
2025-06-202,335.002,370.002,320.002,350.002,350.0019,595
2025-06-192,360.002,390.002,330.002,335.002,335.0011,619
2025-06-182,370.002,395.002,335.002,360.002,360.0026,611
2025-06-172,395.002,405.002,355.002,370.002,370.0028,366
2025-06-162,480.002,480.002,400.002,420.002,420.0032,368
2025-06-132,505.002,525.002,395.002,480.002,480.0052,525
2025-06-122,470.002,515.002,470.002,495.002,495.0024,274
2025-06-112,490.002,520.002,460.002,470.002,470.0023,230
2025-06-102,520.002,530.002,445.002,485.002,485.0046,921
2025-06-092,500.002,550.002,475.002,530.002,530.0029,433
2025-06-052,430.002,525.002,415.002,510.002,510.0031,282
2025-06-042,445.002,460.002,370.002,440.002,440.0036,184
2025-06-022,465.002,490.002,430.002,445.002,445.0034,581
2025-05-302,430.002,485.002,410.002,455.002,455.0017,422
2025-05-292,450.002,570.002,430.002,430.002,430.0015,724
2025-05-282,540.002,565.002,450.002,455.002,455.0029,681
2025-05-272,570.002,640.002,475.002,535.002,535.0077,897
2025-05-262,415.002,775.002,415.002,525.002,525.00305,799
2025-05-232,325.002,490.002,280.002,415.002,415.00102,914
2025-05-222,360.002,380.002,250.002,280.002,280.00140,387
2025-05-212,295.002,520.002,210.002,360.002,360.00112,709
2025-05-202,400.002,430.002,285.002,295.002,295.00153,703
2025-05-192,540.002,570.002,350.002,425.002,425.00142,352
2025-05-162,905.002,910.002,535.002,540.002,540.00197,104
2025-05-152,995.002,995.002,900.002,925.002,925.0018,285
2025-05-142,940.003,000.002,895.002,970.002,970.0032,489
2025-05-133,100.003,120.002,865.002,925.002,925.0055,457
2025-05-122,985.003,070.002,950.003,040.003,040.0028,221
2025-05-093,060.003,130.002,965.002,985.002,985.0027,928
2025-05-083,095.003,115.003,060.003,105.003,105.0030,847
2025-05-073,005.003,250.002,985.003,060.003,060.0049,350
2025-05-023,300.003,500.002,945.003,005.003,005.00283,739
2025-04-303,010.003,250.002,980.003,250.003,250.00128,926
2025-04-293,005.003,045.002,955.002,995.002,995.0024,643
2025-04-283,015.003,080.002,980.002,980.002,980.0020,515
2025-04-253,155.003,155.002,955.002,990.002,990.0039,482
← NewerPage 6 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.