HNK Machine Tool Co., Ltd 101680
KRX · South Korea · Producer Manufacturing
KRW 2,935.00-15.00 (-0.51%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,945.00 | -0.17% | KRW 2,935.00 | KRW 2,945.00 | KRW 2,890.00 | 2.86K |
| 2026-10-01 | KRW 2,950.00 | -3.28% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,800.00 | 12.08K |
| 2026-09-30 | KRW 3,050.00 | +1.67% | KRW 2,965.00 | KRW 3,060.00 | KRW 2,905.00 | 15.98K |
| 2026-09-29 | KRW 3,000.00 | -0.50% | KRW 3,020.00 | KRW 3,055.00 | KRW 2,965.00 | 41.77K |
| 2026-09-28 | KRW 3,015.00 | +1.34% | KRW 2,990.00 | KRW 3,035.00 | KRW 2,925.00 | 10.08K |
| 2026-09-23 | KRW 2,975.00 | +0.68% | KRW 2,960.00 | KRW 3,005.00 | KRW 2,930.00 | 5.90K |
| 2026-09-22 | KRW 2,955.00 | -1.34% | KRW 2,975.00 | KRW 3,025.00 | KRW 2,950.00 | 10.30K |
| 2026-09-21 | KRW 2,995.00 | +0.50% | KRW 2,960.00 | KRW 3,010.00 | KRW 2,940.00 | 11.48K |
| 2026-09-18 | KRW 2,980.00 | +0.51% | KRW 2,935.00 | KRW 3,035.00 | KRW 2,820.00 | 11.00K |
| 2026-09-17 | KRW 2,965.00 | +0.17% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,860.00 | 10.33K |
| 2026-09-16 | KRW 2,960.00 | -1.66% | KRW 3,005.00 | KRW 3,010.00 | KRW 2,940.00 | 28.85K |
| 2026-09-15 | KRW 3,010.00 | +0.67% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,880.00 | 20.31K |
| 2026-09-14 | KRW 2,990.00 | +3.82% | KRW 2,820.00 | KRW 3,095.00 | KRW 2,790.00 | 41.73K |
| 2026-09-11 | KRW 2,880.00 | +5.69% | KRW 2,750.00 | KRW 2,995.00 | KRW 2,685.00 | 39.02K |
| 2026-09-10 | KRW 2,725.00 | -0.18% | KRW 2,760.00 | KRW 2,760.00 | KRW 2,680.00 | 3.24K |
| 2026-09-09 | KRW 2,730.00 | -0.18% | KRW 2,735.00 | KRW 2,760.00 | KRW 2,700.00 | 3.04K |
| 2026-09-08 | KRW 2,735.00 | -0.55% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,665.00 | 11.65K |
| 2026-09-07 | KRW 2,750.00 | -0.90% | KRW 2,775.00 | KRW 2,780.00 | KRW 2,690.00 | 6.88K |
| 2026-09-04 | KRW 2,775.00 | -2.12% | KRW 2,750.00 | KRW 2,835.00 | KRW 2,750.00 | 5.05K |
| 2026-09-03 | KRW 2,835.00 | -1.05% | KRW 2,835.00 | KRW 2,860.00 | KRW 2,740.00 | 7.18K |
| 2026-09-02 | KRW 2,865.00 | +2.69% | KRW 2,735.00 | KRW 2,960.00 | KRW 2,665.00 | 25.16K |
| 2026-09-01 | KRW 2,790.00 | -3.63% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,740.00 | 9.86K |
| 2026-08-31 | KRW 2,895.00 | -1.53% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,785.00 | 8.34K |
| 2026-08-28 | KRW 2,940.00 | -0.17% | KRW 2,930.00 | KRW 2,960.00 | KRW 2,850.00 | 10.86K |
| 2026-08-27 | KRW 2,945.00 | +0.51% | KRW 2,930.00 | KRW 2,955.00 | KRW 2,825.00 | 17.66K |
| 2026-08-26 | KRW 2,930.00 | +5.40% | KRW 2,895.00 | KRW 2,975.00 | KRW 2,760.00 | 73.44K |
| 2026-08-25 | KRW 2,780.00 | +1.65% | KRW 2,695.00 | KRW 2,850.00 | KRW 2,640.00 | 23.36K |
| 2026-08-24 | KRW 2,735.00 | -0.18% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,660.00 | 14.70K |
| 2026-08-21 | KRW 2,740.00 | +0.55% | KRW 2,720.00 | KRW 2,780.00 | KRW 2,660.00 | 10.46K |
| 2026-08-20 | KRW 2,725.00 | -0.18% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,695.00 | 10.34K |
| 2026-08-19 | KRW 2,730.00 | +0.74% | KRW 2,710.00 | KRW 2,780.00 | KRW 2,660.00 | 7.54K |
| 2026-08-18 | KRW 2,710.00 | +0.93% | KRW 2,685.00 | KRW 2,750.00 | KRW 2,620.00 | 20.00K |
| 2026-08-14 | KRW 2,685.00 | 0.00% | KRW 2,620.00 | KRW 2,710.00 | KRW 2,620.00 | 6.61K |
| 2026-08-13 | KRW 2,685.00 | -1.65% | KRW 2,725.00 | KRW 2,750.00 | KRW 2,515.00 | 22.15K |
| 2026-08-12 | KRW 2,730.00 | -0.18% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,655.00 | 17.80K |
| 2026-08-11 | KRW 2,735.00 | +2.82% | KRW 2,660.00 | KRW 2,775.00 | KRW 2,615.00 | 23.65K |
| 2026-08-10 | KRW 2,660.00 | +2.70% | KRW 2,600.00 | KRW 2,690.00 | KRW 2,570.00 | 14.84K |
| 2026-08-07 | KRW 2,590.00 | -0.38% | KRW 2,600.00 | KRW 2,605.00 | KRW 2,520.00 | 5.10K |
| 2026-08-06 | KRW 2,600.00 | 0.00% | KRW 2,600.00 | KRW 2,670.00 | KRW 2,485.00 | 14.61K |
| 2026-08-05 | KRW 2,600.00 | -0.19% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,550.00 | 7.17K |
| 2026-08-04 | KRW 2,605.00 | -2.62% | KRW 2,650.00 | KRW 2,750.00 | KRW 2,605.00 | 37.34K |
| 2026-08-03 | KRW 2,675.00 | +7.00% | KRW 2,485.00 | KRW 2,720.00 | KRW 2,480.00 | 49.41K |
| 2026-07-31 | KRW 2,500.00 | +1.01% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,390.00 | 31.75K |
| 2026-07-30 | KRW 2,475.00 | +2.48% | KRW 2,415.00 | KRW 2,550.00 | KRW 2,360.00 | 45.72K |
| 2026-07-29 | KRW 2,415.00 | 0.00% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,325.00 | 46.72K |
| 2026-07-28 | KRW 2,415.00 | -0.41% | KRW 2,405.00 | KRW 2,435.00 | KRW 2,300.00 | 75.74K |
| 2026-07-27 | KRW 2,425.00 | +3.63% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,225.00 | 34.35K |
| 2026-07-24 | KRW 2,340.00 | +1.96% | KRW 2,305.00 | KRW 2,400.00 | KRW 2,230.00 | 39.48K |
| 2026-07-23 | KRW 2,295.00 | +0.22% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,250.00 | 13.42K |
| 2026-07-22 | KRW 2,290.00 | +2.00% | KRW 2,240.00 | KRW 2,360.00 | KRW 2,230.00 | 26.12K |
| 2026-07-21 | KRW 2,245.00 | -5.27% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,205.00 | 29.67K |
| 2026-07-20 | KRW 2,370.00 | -0.63% | KRW 2,385.00 | KRW 2,390.00 | KRW 2,260.00 | 36.39K |
| 2026-07-16 | KRW 2,385.00 | +8.90% | KRW 2,175.00 | KRW 2,465.00 | KRW 2,150.00 | 136.01K |
| 2026-07-15 | KRW 2,190.00 | +3.55% | KRW 2,110.00 | KRW 2,200.00 | KRW 2,110.00 | 23.38K |
| 2026-07-14 | KRW 2,115.00 | 0.00% | KRW 2,100.00 | KRW 2,175.00 | KRW 2,060.00 | 18.44K |
| 2026-07-13 | KRW 2,115.00 | -0.24% | KRW 2,120.00 | KRW 2,170.00 | KRW 2,055.00 | 30.14K |
| 2026-07-10 | KRW 2,120.00 | +4.69% | KRW 2,025.00 | KRW 2,125.00 | KRW 1,981.00 | 30.19K |
| 2026-07-09 | KRW 2,025.00 | -0.25% | KRW 2,015.00 | KRW 2,050.00 | KRW 1,982.00 | 10.21K |
| 2026-07-08 | KRW 2,030.00 | -3.10% | KRW 2,130.00 | KRW 2,130.00 | KRW 1,950.00 | 8.51K |
| 2026-07-07 | KRW 2,095.00 | 0.00% | KRW 2,095.00 | KRW 2,150.00 | KRW 2,025.00 | 7.92K |
| 2026-07-06 | KRW 2,095.00 | -0.24% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,035.00 | 8.95K |
| 2026-07-03 | KRW 2,100.00 | +0.96% | KRW 2,065.00 | KRW 2,110.00 | KRW 1,994.00 | 22.39K |
| 2026-07-02 | KRW 2,080.00 | -0.95% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,025.00 | 11.76K |
| 2026-07-01 | KRW 2,100.00 | -4.33% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,050.00 | 19.92K |
| 2026-06-30 | KRW 2,195.00 | +2.33% | KRW 2,145.00 | KRW 2,290.00 | KRW 2,050.00 | 33.09K |
| 2026-06-29 | KRW 2,145.00 | +9.66% | KRW 1,956.00 | KRW 2,150.00 | KRW 1,930.00 | 45.46K |
| 2026-06-26 | KRW 1,956.00 | -3.88% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,900.00 | 51.55K |
| 2026-06-25 | KRW 2,035.00 | -0.25% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,000.00 | 9.86K |
| 2026-06-24 | KRW 2,040.00 | +2.00% | KRW 2,160.00 | KRW 2,160.00 | KRW 1,970.00 | 18.65K |
| 2026-06-23 | KRW 2,000.00 | -6.98% | KRW 2,130.00 | KRW 2,130.00 | KRW 1,977.00 | 30.54K |
| 2026-06-22 | KRW 2,150.00 | -1.83% | KRW 2,150.00 | KRW 2,175.00 | KRW 1,995.00 | 29.67K |
| 2026-06-19 | KRW 2,190.00 | -0.45% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,030.00 | 23.47K |
| 2026-06-18 | KRW 2,200.00 | 0.00% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,085.00 | 36.18K |
| 2026-06-17 | KRW 2,200.00 | +0.46% | KRW 2,190.00 | KRW 2,345.00 | KRW 2,190.00 | 43.07K |
| 2026-06-16 | KRW 2,190.00 | +3.30% | KRW 2,120.00 | KRW 2,270.00 | KRW 2,120.00 | 31.13K |
| 2026-06-15 | KRW 2,120.00 | -1.85% | KRW 2,200.00 | KRW 2,225.00 | KRW 2,100.00 | 25.11K |
| 2026-06-12 | KRW 2,160.00 | +1.65% | KRW 2,125.00 | KRW 2,220.00 | KRW 2,105.00 | 20.73K |
| 2026-06-11 | KRW 2,125.00 | +6.36% | KRW 1,995.00 | KRW 2,190.00 | KRW 1,965.00 | 59.65K |
| 2026-06-10 | KRW 1,998.00 | -3.01% | KRW 2,060.00 | KRW 2,140.00 | KRW 1,949.00 | 3 |
| 2026-06-09 | KRW 2,060.00 | +7.74% | KRW 1,977.00 | KRW 2,155.00 | KRW 1,972.00 | 72.04K |
| 2026-06-08 | KRW 1,912.00 | -14.45% | KRW 2,210.00 | KRW 2,210.00 | KRW 1,912.00 | 105.73K |
| 2026-06-05 | KRW 2,235.00 | -0.67% | KRW 2,250.00 | KRW 2,310.00 | KRW 2,070.00 | 163.80K |
| 2026-06-04 | KRW 2,250.00 | -0.22% | KRW 2,265.00 | KRW 2,580.00 | KRW 2,205.00 | 41.60K |
| 2026-06-02 | KRW 2,255.00 | -1.96% | KRW 2,285.00 | KRW 2,330.00 | KRW 2,020.00 | 45.08K |
| 2026-06-01 | KRW 2,300.00 | -6.12% | KRW 2,440.00 | KRW 2,475.00 | KRW 2,260.00 | 125.83K |
| 2026-05-29 | KRW 2,450.00 | -5.04% | KRW 2,580.00 | KRW 2,615.00 | KRW 2,400.00 | 65.30K |
| 2026-05-28 | KRW 2,580.00 | -13.28% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,505.00 | 128.95K |
| 2026-05-27 | KRW 2,975.00 | -0.50% | KRW 2,990.00 | KRW 3,010.00 | KRW 2,905.00 | 79.32K |
| 2026-05-26 | KRW 2,990.00 | +6.03% | KRW 2,820.00 | KRW 3,015.00 | KRW 2,820.00 | 91.60K |
| 2026-05-22 | KRW 2,820.00 | +1.62% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,775.00 | 19.14K |