Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,485.00
-65.00 (-2.55%)
At close: Oct 23, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,520.002,520.002,300.002,485.002,485.00-2.55%7,512
Oct 22, 20262,600.002,600.002,450.002,550.002,550.000.79%2,152
Oct 21, 20262,510.002,550.002,470.002,530.002,530.00-0.39%2,709
Oct 20, 20262,600.002,600.002,500.002,540.002,540.00-5,446
Oct 19, 20262,670.002,670.002,540.002,540.002,540.00-6,556
Oct 16, 20262,545.002,605.002,485.002,540.002,540.002.21%10,728
Oct 15, 20262,660.002,685.002,455.002,485.002,485.00-8.13%17,616
Oct 14, 20262,625.002,800.002,610.002,705.002,705.00-0.18%23,206
Oct 13, 20262,670.002,800.002,615.002,710.002,710.001.50%6,199
Oct 12, 20262,735.002,800.002,655.002,670.002,670.00-5.32%10,060
Oct 8, 20262,755.002,830.002,705.002,820.002,820.00-0.70%7,370
Oct 7, 20262,935.002,935.002,770.002,840.002,840.00-1.39%6,057
Oct 6, 20262,920.003,000.002,870.002,880.002,880.00-3.36%25,367
Oct 2, 20262,935.003,025.002,870.002,980.002,980.001.02%9,843
Oct 1, 20263,045.003,045.002,800.002,950.002,950.00-3.28%11,775
Sep 30, 20262,965.003,060.002,905.003,050.003,050.001.67%12,622
Sep 29, 20263,020.003,055.002,965.003,000.003,000.00-0.50%10,584
Sep 28, 20262,990.003,035.002,925.003,015.003,015.001.34%10,076
Sep 23, 20262,960.003,005.002,930.002,975.002,975.000.68%5,878
Sep 22, 20262,975.003,025.002,950.002,955.002,955.00-1.34%10,275
Sep 21, 20262,960.003,010.002,940.002,995.002,995.000.50%11,478
Sep 18, 20262,935.003,035.002,820.002,980.002,980.000.51%10,753
Sep 17, 20262,975.002,975.002,860.002,965.002,965.000.17%10,328
Sep 16, 20263,005.003,010.002,940.002,960.002,960.00-1.66%27,616
Sep 15, 20263,020.003,100.002,880.003,010.003,010.000.67%19,465
Sep 14, 20262,820.003,095.002,790.002,990.002,990.003.82%40,957
Sep 11, 20262,750.002,995.002,685.002,880.002,880.005.69%38,215
Sep 10, 20262,760.002,760.002,680.002,725.002,725.00-0.18%3,238
Sep 9, 20262,735.002,760.002,700.002,730.002,730.00-0.18%3,042
Sep 8, 20262,750.002,750.002,665.002,735.002,735.00-0.55%11,647
Sep 7, 20262,775.002,780.002,690.002,750.002,750.00-0.90%6,884
Sep 4, 20262,750.002,835.002,750.002,775.002,775.00-2.12%5,049
Sep 3, 20262,835.002,860.002,740.002,835.002,835.00-1.05%7,180
Sep 2, 20262,735.002,960.002,665.002,865.002,865.002.69%25,152
Sep 1, 20262,860.002,860.002,740.002,790.002,790.00-3.63%9,862
Aug 31, 20262,940.002,940.002,785.002,895.002,895.00-1.53%8,289
Aug 28, 20262,930.002,960.002,850.002,940.002,940.00-0.17%10,855
Aug 27, 20262,930.002,955.002,825.002,945.002,945.000.51%17,663
Aug 26, 20262,895.002,975.002,760.002,930.002,930.005.40%73,422
Aug 25, 20262,695.002,850.002,640.002,780.002,780.001.65%23,203
Aug 24, 20262,750.002,750.002,660.002,735.002,735.00-0.18%14,604
Aug 21, 20262,720.002,780.002,660.002,740.002,740.000.55%10,459
Aug 20, 20262,745.002,745.002,695.002,725.002,725.00-0.18%10,339
Aug 19, 20262,710.002,780.002,660.002,730.002,730.000.74%7,543
Aug 18, 20262,685.002,750.002,620.002,710.002,710.000.93%20,001
Aug 14, 20262,620.002,710.002,620.002,685.002,685.00-6,612
Aug 13, 20262,725.002,750.002,515.002,685.002,685.00-1.65%22,152
Aug 12, 20262,880.002,880.002,655.002,730.002,730.00-0.18%17,797
Aug 11, 20262,660.002,775.002,615.002,735.002,735.002.82%23,654
Aug 10, 20262,600.002,690.002,570.002,660.002,660.002.70%14,835