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
2025-01-232,940.002,985.002,750.002,800.002,800.00119,742
2025-01-222,960.003,050.002,930.002,995.002,995.0096,356
2025-01-213,025.003,025.002,890.002,970.002,970.00198,040
2025-01-202,975.003,210.002,905.003,090.003,090.00466,565
2025-01-172,975.003,040.002,900.002,980.002,980.00249,872
2025-01-162,875.003,120.002,820.003,060.003,060.001,205,357
2025-01-152,665.003,175.002,650.002,960.002,960.001,446,937
2025-01-142,685.002,700.002,645.002,680.002,680.0051,442
2025-01-132,710.002,710.002,645.002,685.002,685.0055,271
2025-01-102,755.002,770.002,680.002,715.002,715.00109,443
2025-01-092,800.002,800.002,660.002,750.002,750.00112,306
2025-01-082,825.002,840.002,760.002,815.002,815.0093,942
2025-01-072,860.002,980.002,760.002,845.002,845.00144,049
2025-01-063,085.003,120.002,825.002,860.002,860.00241,083
2025-01-033,085.003,130.003,000.003,120.003,120.00140,188
2025-01-022,980.003,090.002,855.003,085.003,085.00158,233
2024-12-302,895.003,005.002,850.002,975.002,975.00169,979
2024-12-273,030.003,225.002,860.002,955.002,955.00625,790
2024-12-263,130.003,165.002,985.003,105.003,105.00235,373
2024-12-243,230.003,230.003,000.003,150.003,150.00472,407
2024-12-233,410.003,545.003,150.003,235.003,235.00976,176
2024-12-203,840.004,270.003,440.003,465.003,465.003,292,263
2024-12-194,940.004,940.004,315.004,750.004,750.002,914,486
2024-12-183,460.003,800.003,400.003,800.003,800.00718,349
2024-12-172,250.002,925.002,215.002,925.002,925.00934,982
2024-12-162,180.002,260.002,140.002,250.002,250.0053,023
2024-12-132,110.002,180.002,110.002,180.002,180.0028,225
2024-12-122,175.002,190.002,100.002,110.002,110.0024,915
2024-12-112,095.002,200.002,095.002,135.002,135.0025,605
2024-12-102,030.002,155.002,005.002,090.002,090.0041,503
2024-12-092,020.002,050.001,994.002,005.002,005.0042,372
2024-12-062,025.002,120.001,996.002,025.002,025.0064,654
2024-12-052,150.002,185.002,065.002,070.002,070.0036,551
2024-12-042,075.002,260.002,070.002,150.002,150.0044,531
2024-12-032,200.002,250.002,135.002,170.002,170.0053,697
2024-12-022,225.002,275.002,185.002,200.002,200.0034,633
2024-11-292,420.002,420.002,185.002,225.002,225.0087,647
2024-11-282,695.002,695.002,400.002,435.002,435.00127,645
2024-11-272,605.002,730.002,535.002,705.002,705.00145,203
2024-11-262,555.002,680.002,535.002,630.002,630.00171,260
2024-11-252,690.002,695.002,430.002,545.002,545.00228,415
2024-11-223,000.003,690.002,610.002,670.002,670.002,658,853
2024-11-212,155.002,845.002,150.002,845.002,845.00198,663
2024-11-202,040.002,205.002,040.002,190.002,190.0036,499
2024-11-192,005.002,095.002,005.002,040.002,040.009,898
2024-11-182,110.002,155.001,950.001,995.001,995.0041,522
2024-11-152,195.002,250.002,050.002,130.002,130.0036,464
2024-11-142,270.002,335.002,200.002,210.002,210.0018,011
2024-11-132,430.002,430.002,260.002,270.002,270.0016,812
2024-11-122,570.002,610.002,430.002,435.002,435.0022,117
2024-11-112,620.002,620.002,470.002,620.002,620.007,857
2024-11-082,515.002,655.002,515.002,620.002,620.0016,550
2024-11-072,570.002,665.002,400.002,515.002,515.0015,575
2024-11-062,580.002,605.002,545.002,550.002,550.009,695
2024-11-052,635.002,670.002,560.002,595.002,595.0019,984
2024-11-042,590.002,650.002,480.002,610.002,610.0046,814
2024-11-012,410.002,815.002,410.002,565.002,565.00175,094
2024-10-312,410.002,465.002,300.002,395.002,395.009,632
2024-10-302,400.002,450.002,345.002,400.002,400.008,285
2024-10-292,360.002,425.002,260.002,425.002,425.0013,664
← NewerPage 8 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.