See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 101680.KQ stock page

HNK Machine Tool Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,520.002,520.002,300.002,485.002,485.007,548
2026-10-222,600.002,600.002,490.002,550.002,550.002,477
2026-10-212,510.002,550.002,470.002,530.002,530.002,707
2026-10-202,600.002,600.002,500.002,540.002,540.005,446
2026-10-192,670.002,670.002,540.002,540.002,540.005,921
2026-10-162,545.002,605.002,485.002,540.002,540.0010,729
2026-10-152,660.002,685.002,455.002,485.002,485.0018,607
2026-10-142,625.002,800.002,610.002,705.002,705.0023,240
2026-10-132,670.002,800.002,615.002,710.002,710.006,899
2026-10-122,735.002,800.002,655.002,670.002,670.0012,561
2026-10-082,755.002,830.002,705.002,820.002,820.0010,518
2026-10-072,935.002,935.002,770.002,840.002,840.007,180
2026-10-062,920.003,000.002,870.002,880.002,880.0026,221
2026-10-022,935.003,025.002,870.002,980.002,980.009,951
2026-10-013,045.003,045.002,800.002,950.002,950.0012,079
2026-09-302,965.003,060.002,905.003,050.003,050.0015,980
2026-09-293,020.003,055.002,965.003,000.003,000.0041,773
2026-09-282,990.003,035.002,925.003,015.003,015.0010,076
2026-09-232,960.003,005.002,930.002,975.002,975.005,899
2026-09-222,975.003,025.002,950.002,955.002,955.0010,295
2026-09-212,960.003,010.002,940.002,995.002,995.0011,479
2026-09-182,935.003,035.002,820.002,980.002,980.0011,002
2026-09-172,975.002,975.002,860.002,965.002,965.0010,328
2026-09-163,005.003,010.002,940.002,960.002,960.0028,845
2026-09-153,020.003,100.002,880.003,010.003,010.0020,307
2026-09-142,820.003,095.002,790.002,990.002,990.0041,729
2026-09-112,750.002,995.002,685.002,880.002,880.0039,015
2026-09-102,760.002,760.002,680.002,725.002,725.003,238
2026-09-092,735.002,760.002,700.002,730.002,730.003,042
2026-09-082,750.002,750.002,665.002,735.002,735.0011,647
2026-09-072,775.002,780.002,690.002,750.002,750.006,884
2026-09-042,750.002,835.002,750.002,775.002,775.005,049
2026-09-032,835.002,860.002,740.002,835.002,835.007,180
2026-09-022,735.002,960.002,665.002,865.002,865.0025,160
2026-09-012,860.002,860.002,740.002,790.002,790.009,864
2026-08-312,940.002,940.002,785.002,895.002,895.008,339
2026-08-282,930.002,960.002,850.002,940.002,940.0010,855
2026-08-272,930.002,955.002,825.002,945.002,945.0017,663
2026-08-262,895.002,975.002,760.002,930.002,930.0073,442
2026-08-252,695.002,850.002,640.002,780.002,780.0023,356
2026-08-242,750.002,750.002,660.002,735.002,735.0014,704
2026-08-212,720.002,780.002,660.002,740.002,740.0010,459
2026-08-202,745.002,745.002,695.002,725.002,725.0010,339
2026-08-192,710.002,780.002,660.002,730.002,730.007,543
2026-08-182,685.002,750.002,620.002,710.002,710.0020,001
2026-08-142,620.002,710.002,620.002,685.002,685.006,612
2026-08-132,725.002,750.002,515.002,685.002,685.0022,152
2026-08-122,880.002,880.002,655.002,730.002,730.0017,797
2026-08-112,660.002,775.002,615.002,735.002,735.0023,654
2026-08-102,600.002,690.002,570.002,660.002,660.0014,835
2026-08-072,600.002,605.002,520.002,590.002,590.005,103
2026-08-062,600.002,670.002,485.002,600.002,600.0014,612
2026-08-052,700.002,700.002,550.002,600.002,600.007,173
2026-08-042,650.002,750.002,605.002,605.002,605.0037,335
2026-08-032,485.002,720.002,480.002,675.002,675.0049,412
2026-07-312,500.002,515.002,390.002,500.002,500.0031,754
2026-07-302,415.002,550.002,360.002,475.002,475.0045,718
2026-07-292,450.002,450.002,325.002,415.002,415.0046,717
2026-07-282,405.002,435.002,300.002,415.002,415.0075,739
2026-07-272,400.002,425.002,225.002,425.002,425.0034,349
Page 1 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.