Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
+155.00 (5.69%)
At close: Sep 11, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,600.002,605.002,520.002,590.002,590.00-0.38%5,103
Aug 6, 20262,600.002,670.002,485.002,600.002,600.00-14,612
Aug 5, 20262,700.002,700.002,550.002,600.002,600.00-0.19%7,173
Aug 4, 20262,650.002,750.002,605.002,605.002,605.00-2.62%37,335
Aug 3, 20262,485.002,720.002,480.002,675.002,675.007.00%49,412
Jul 31, 20262,500.002,515.002,390.002,500.002,500.001.01%31,754
Jul 30, 20262,415.002,550.002,360.002,475.002,475.002.48%45,718
Jul 29, 20262,450.002,450.002,325.002,415.002,415.00-46,717
Jul 28, 20262,405.002,435.002,300.002,415.002,415.00-0.41%75,698
Jul 27, 20262,400.002,425.002,225.002,425.002,425.003.63%34,349
Jul 24, 20262,305.002,400.002,230.002,340.002,340.001.96%39,475
Jul 23, 20262,375.002,375.002,250.002,295.002,295.000.22%13,415
Jul 22, 20262,240.002,360.002,230.002,290.002,290.002.00%26,124
Jul 21, 20262,330.002,330.002,205.002,245.002,245.00-5.27%29,670
Jul 20, 20262,385.002,390.002,260.002,370.002,370.00-0.63%36,392
Jul 16, 20262,175.002,465.002,150.002,385.002,385.008.90%135,888
Jul 15, 20262,110.002,200.002,110.002,190.002,190.003.55%23,359
Jul 14, 20262,100.002,175.002,060.002,115.002,115.00-18,405
Jul 13, 20262,120.002,170.002,055.002,115.002,115.00-0.24%30,139
Jul 10, 20262,025.002,125.001,981.002,120.002,120.004.69%30,186
Jul 9, 20262,015.002,050.001,982.002,025.002,025.00-0.25%10,212
Jul 8, 20262,130.002,130.001,950.002,030.002,030.00-3.10%8,513
Jul 7, 20262,095.002,150.002,025.002,095.002,095.00-7,922
Jul 6, 20262,160.002,160.002,035.002,095.002,095.00-0.24%8,951
Jul 3, 20262,065.002,110.001,994.002,100.002,100.000.96%22,393
Jul 2, 20262,180.002,180.002,025.002,080.002,080.00-0.95%11,763