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
2025-04-243,005.003,095.002,940.003,095.003,095.0036,067
2025-04-233,065.003,100.002,940.002,980.002,980.0025,911
2025-04-223,085.003,100.003,035.003,045.003,045.0017,146
2025-04-213,140.003,140.003,025.003,070.003,070.0038,647
2025-04-182,985.003,095.002,945.003,070.003,070.0047,786
2025-04-172,975.003,010.002,945.002,995.002,995.0017,988
2025-04-163,020.003,045.002,950.002,995.002,995.0028,832
2025-04-153,020.003,025.002,955.002,995.002,995.0026,724
2025-04-143,025.003,050.002,960.002,995.002,995.0030,477
2025-04-112,975.003,060.002,945.003,000.003,000.0066,000
2025-04-102,860.003,000.002,860.002,975.002,975.0096,200
2025-04-092,780.002,950.002,780.002,855.002,855.0026,178
2025-04-082,770.002,885.002,770.002,810.002,810.0039,212
2025-04-072,840.002,845.002,650.002,765.002,765.0037,248
2025-04-042,875.002,875.002,700.002,850.002,850.0038,400
2025-04-032,830.002,875.002,720.002,875.002,875.0032,006
2025-04-022,825.002,910.002,775.002,805.002,805.0067,996
2025-04-012,550.002,850.002,550.002,800.002,800.0095,835
2025-03-312,460.002,585.002,440.002,540.002,540.0039,004
2025-03-282,700.002,700.002,530.002,545.002,545.0031,127
2025-03-272,700.002,750.002,580.002,615.002,615.0048,074
2025-03-262,925.003,040.002,700.002,700.002,700.00190,543
2025-03-252,850.002,890.002,780.002,820.002,820.0037,684
2025-03-242,795.002,885.002,795.002,850.002,850.0031,931
2025-03-212,850.002,850.002,735.002,810.002,810.0029,096
2025-03-202,990.002,990.002,855.002,860.002,860.0032,271
2025-03-192,940.002,940.002,860.002,930.002,930.0021,833
2025-03-182,870.002,940.002,870.002,900.002,900.0011,287
2025-03-172,935.002,935.002,880.002,905.002,905.0013,801
2025-03-142,865.002,970.002,850.002,935.002,935.0019,760
2025-03-132,915.002,975.002,855.002,870.002,870.0036,023
2025-03-122,770.003,040.002,770.002,940.002,940.00118,918
2025-03-112,800.002,850.002,700.002,770.002,770.0031,184
2025-03-102,735.002,865.002,735.002,820.002,820.0013,541
2025-03-072,755.002,790.002,725.002,755.002,755.0016,464
2025-03-062,820.002,875.002,765.002,765.002,765.0043,594
2025-03-052,765.002,855.002,765.002,825.002,825.0031,270
2025-03-042,955.002,955.002,710.002,800.002,800.0028,882
2025-02-282,880.002,945.002,770.002,795.002,795.00106,872
2025-02-273,035.003,070.002,835.002,840.002,840.0093,084
2025-02-262,960.003,060.002,960.003,035.003,035.0074,702
2025-02-253,000.003,020.002,935.002,960.002,960.0030,331
2025-02-242,820.003,160.002,820.003,025.003,025.00188,801
2025-02-212,880.002,940.002,860.002,870.002,870.0031,145
2025-02-202,990.002,990.002,840.002,880.002,880.0081,753
2025-02-192,950.003,005.002,785.002,995.002,995.00223,078
2025-02-182,815.002,890.002,765.002,890.002,890.0071,779
2025-02-172,865.002,940.002,810.002,835.002,835.0086,058
2025-02-142,870.002,980.002,805.002,865.002,865.0049,648
2025-02-132,860.003,005.002,825.002,870.002,870.0058,176
2025-02-122,985.003,110.002,905.002,905.002,905.0098,504
2025-02-113,000.003,060.002,960.003,000.003,000.0051,675
2025-02-103,010.003,170.002,970.003,000.003,000.0061,196
2025-02-073,250.003,250.003,060.003,070.003,070.00124,491
2025-02-063,315.003,375.003,105.003,250.003,250.00256,324
2025-02-053,055.003,245.002,955.003,150.003,150.00312,961
2025-02-042,990.003,090.002,970.003,055.003,055.00117,080
2025-02-032,960.003,055.002,855.003,020.003,020.00191,029
2025-01-312,850.003,005.002,790.002,965.002,965.00155,139
2025-01-242,800.003,235.002,780.002,930.002,930.00769,843
← NewerPage 7 of 21 · 1,225 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.