Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+50.00 (2.33%)
At close: Jun 30, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,145.002,290.002,050.002,195.002,195.002.33%33,085
Jun 29, 20261,956.002,150.001,930.002,145.002,145.009.66%45,454
Jun 26, 20262,100.002,100.001,900.001,956.001,956.00-3.88%51,553
Jun 25, 20262,200.002,200.002,000.002,035.002,035.00-0.25%9,759
Jun 24, 20262,160.002,160.001,970.002,040.002,040.002.00%18,481
Jun 23, 20262,130.002,130.001,977.002,000.002,000.00-6.98%30,528
Jun 22, 20262,150.002,175.001,995.002,150.002,150.00-1.83%29,671
Jun 19, 20262,230.002,230.002,030.002,190.002,190.00-0.45%22,992
Jun 18, 20262,310.002,310.002,085.002,200.002,200.00-31,806
Jun 17, 20262,190.002,345.002,190.002,200.002,200.000.46%42,970
Jun 16, 20262,120.002,270.002,120.002,190.002,190.003.30%31,126
Jun 15, 20262,200.002,225.002,100.002,120.002,120.00-1.85%25,110
Jun 12, 20262,125.002,220.002,105.002,160.002,160.001.65%20,729
Jun 11, 20261,995.002,190.001,965.002,125.002,125.006.36%58,885
Jun 10, 20262,060.002,140.001,949.001,998.001,998.00-3.01%52,762
Jun 9, 20261,977.002,155.001,972.002,060.002,060.007.74%72,040
Jun 8, 20262,210.002,210.001,912.001,912.001,912.00-14.45%105,032
Jun 5, 20262,250.002,310.002,070.002,235.002,235.00-0.67%163,797
Jun 4, 20262,265.002,580.002,205.002,250.002,250.00-0.22%41,603
Jun 2, 20262,285.002,330.002,020.002,255.002,255.00-1.96%45,081
Jun 1, 20262,440.002,475.002,260.002,300.002,300.00-6.12%125,830
May 29, 20262,580.002,615.002,400.002,450.002,450.00-5.04%65,264
May 28, 20262,975.002,975.002,505.002,580.002,580.00-13.28%128,746
May 27, 20262,990.003,010.002,905.002,975.002,975.00-0.50%78,681
May 26, 20262,820.003,015.002,820.002,990.002,990.006.03%91,599
May 22, 20262,800.002,850.002,775.002,820.002,820.001.62%19,137
May 21, 20262,855.002,940.002,760.002,775.002,775.00-2.80%50,549
May 20, 20262,890.002,920.002,790.002,855.002,855.00-1.55%118,682
May 19, 20262,695.002,935.002,690.002,900.002,900.007.21%152,211
May 18, 20262,780.002,780.002,590.002,705.002,705.000.19%97,377
May 15, 20262,640.002,890.002,635.002,700.002,700.003.25%122,800
May 14, 20262,720.002,720.002,605.002,615.002,615.00-3.15%44,189
May 13, 20262,610.002,710.002,585.002,700.002,700.000.75%47,251
May 12, 20262,880.003,055.002,650.002,680.002,680.00-3.60%199,223
May 11, 20262,905.002,980.002,750.002,780.002,780.00-4.14%88,202
May 8, 20262,945.002,990.002,825.002,900.002,900.00-1.53%55,317
May 7, 20262,820.002,970.002,775.002,945.002,945.004.62%94,839
May 6, 20262,970.002,970.002,800.002,815.002,815.00-5.22%119,080
May 4, 20262,960.003,020.002,900.002,970.002,970.000.17%69,574
Apr 30, 20263,090.003,090.002,935.002,965.002,965.00-2.31%76,194
Apr 29, 20263,075.003,120.003,010.003,035.003,035.00-1.30%31,941
Apr 28, 20263,130.003,130.003,030.003,075.003,075.00-1.76%84,804
Apr 27, 20263,130.003,190.003,115.003,130.003,130.00-0.95%89,788
Apr 24, 20263,065.003,270.003,005.003,160.003,160.003.61%197,026
Apr 23, 20263,080.003,150.003,005.003,050.003,050.00-1.29%141,666
Apr 22, 20263,130.003,140.003,010.003,090.003,090.00-1.59%115,758
Apr 21, 20263,180.003,225.003,040.003,140.003,140.00-2.79%200,251
Apr 20, 20263,180.003,390.003,020.003,230.003,230.000.94%367,149
Apr 17, 20263,305.003,305.003,005.003,200.003,200.00-4.05%526,801
Apr 16, 20263,050.003,820.003,010.003,335.003,335.0013.44%3,460,295