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
2024-10-282,315.002,430.002,315.002,340.002,340.008,397
2024-10-252,380.002,495.002,310.002,315.002,315.0012,654
2024-10-242,350.002,415.002,350.002,380.002,380.005,029
2024-10-232,415.002,415.002,355.002,380.002,380.004,118
2024-10-222,440.002,470.002,405.002,415.002,415.005,194
2024-10-212,465.002,470.002,440.002,440.002,440.003,743
2024-10-182,550.002,570.002,445.002,480.002,480.005,979
2024-10-172,530.002,595.002,510.002,570.002,570.007,533
2024-10-162,610.002,635.002,525.002,530.002,530.0012,901
2024-10-152,480.002,635.002,480.002,610.002,610.0010,555
2024-10-142,565.002,590.002,400.002,480.002,480.0020,120
2024-10-112,645.002,675.002,565.002,565.002,565.007,055
2024-10-102,725.002,795.002,640.002,645.002,645.004,219
2024-10-082,795.002,795.002,725.002,725.002,725.0010,577
2024-10-072,760.002,830.002,720.002,735.002,735.0015,297
2024-10-042,745.002,815.002,745.002,780.002,780.008,671
2024-10-022,710.002,845.002,710.002,745.002,745.0012,256
2024-09-302,680.002,810.002,675.002,810.002,810.0019,714
2024-09-272,700.002,730.002,675.002,705.002,705.0017,675
2024-09-262,670.002,775.002,520.002,730.002,730.0012,315
2024-09-252,625.002,710.002,625.002,695.002,695.0012,923
2024-09-242,580.002,710.002,580.002,645.002,645.009,459
2024-09-232,595.002,655.002,570.002,610.002,610.005,044
2024-09-202,560.002,650.002,560.002,595.002,595.0011,366
2024-09-192,540.002,565.002,515.002,560.002,560.0014,724
2024-09-132,565.002,570.002,445.002,540.002,540.009,957
2024-09-122,375.002,510.002,375.002,445.002,445.007,292
2024-09-112,410.002,450.002,365.002,370.002,370.009,403
2024-09-102,305.002,800.002,305.002,410.002,410.0088,566
2024-09-092,360.002,380.002,200.002,305.002,305.0029,087
2024-09-062,375.002,395.002,375.002,380.002,380.004,118
2024-09-052,420.002,455.002,260.002,395.002,395.0026,824
2024-09-042,530.002,530.002,470.002,495.002,495.008,947
2024-09-032,605.002,605.002,495.002,530.002,530.0013,953
2024-09-022,670.002,670.002,590.002,605.002,605.006,349
2024-08-302,700.002,735.002,600.002,670.002,670.0012,966
2024-08-292,580.002,700.002,570.002,690.002,690.0021,305
2024-08-282,580.002,625.002,550.002,600.002,600.008,402
2024-08-272,620.002,620.002,480.002,590.002,590.0013,199
2024-08-262,535.002,620.002,485.002,620.002,620.0011,615
2024-08-232,530.002,585.002,515.002,585.002,585.0010,326
2024-08-222,675.002,720.002,470.002,515.002,515.0015,211
2024-08-212,605.002,710.002,560.002,700.002,700.0049,416
2024-08-202,605.002,615.002,570.002,605.002,605.0015,166
2024-08-192,650.002,655.002,520.002,605.002,605.0031,021
2024-08-162,440.002,655.002,430.002,655.002,655.0080,570
2024-08-142,290.002,405.002,290.002,405.002,405.0034,815
2024-08-132,265.002,330.002,250.002,310.002,310.006,452
2024-08-122,225.002,270.002,210.002,265.002,265.006,090
2024-08-092,120.002,225.002,120.002,225.002,225.006,549
2024-08-082,075.002,120.002,065.002,120.002,120.006,176
2024-08-072,105.002,165.002,065.002,065.002,065.0010,700
2024-08-062,000.002,135.001,980.002,105.002,105.0013,895
2024-08-052,230.002,260.001,857.002,000.002,000.0051,476
2024-08-022,315.002,320.002,220.002,230.002,230.0022,763
2024-08-012,300.002,390.002,295.002,320.002,320.0010,336
2024-07-312,340.002,385.002,255.002,300.002,300.0013,373
2024-07-302,355.002,410.002,335.002,340.002,340.0012,063
2024-07-292,525.002,525.002,395.002,410.002,410.0024,704
2024-07-262,520.002,540.002,460.002,540.002,540.0013,001
← NewerPage 9 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.