Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
-55.00 (-1.76%)
At close: Apr 28, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,075.003,120.003,010.003,035.003,035.00-1.30%31,936
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%196,778
Apr 23, 20263,080.003,150.003,005.003,050.003,050.00-1.29%141,661
Apr 22, 20263,130.003,140.003,010.003,090.003,090.00-1.59%115,744
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%366,187
Apr 17, 20263,305.003,305.003,005.003,200.003,200.00-4.05%525,788
Apr 16, 20263,050.003,820.003,010.003,335.003,335.0013.44%3,446,131
Apr 15, 20262,830.002,945.002,825.002,940.002,940.003.52%71,875
Apr 14, 20262,840.002,875.002,815.002,840.002,840.00-42,977
Apr 13, 20262,835.002,910.002,800.002,840.002,840.000.18%52,065
Apr 10, 20262,775.002,945.002,775.002,835.002,835.002.16%56,697
Apr 9, 20262,790.002,790.002,720.002,775.002,775.00-1.60%40,676
Apr 8, 20262,745.002,845.002,690.002,820.002,820.002.73%130,407
Apr 7, 20262,870.002,875.002,725.002,745.002,745.00-4.19%68,883
Apr 6, 20262,900.002,915.002,770.002,865.002,865.00-1.88%101,343
Apr 3, 20262,745.002,950.002,745.002,920.002,920.006.57%220,245
Apr 2, 20262,865.002,910.002,675.002,740.002,740.00-4.53%93,083
Apr 1, 20262,815.002,870.002,780.002,870.002,870.001.95%82,784
Mar 31, 20262,765.002,925.002,700.002,815.002,815.001.62%118,268
Mar 30, 20262,610.002,850.002,610.002,770.002,770.00-61,061
Mar 27, 20262,790.002,800.002,630.002,770.002,770.00-1.07%89,710
Mar 26, 20262,850.002,925.002,755.002,800.002,800.00-0.53%95,725
Mar 25, 20262,850.002,855.002,745.002,815.002,815.00-0.88%60,217
Mar 24, 20262,770.002,920.002,770.002,840.002,840.004.03%115,244
Mar 23, 20262,855.002,855.002,680.002,730.002,730.00-4.55%92,523
Mar 20, 20262,975.003,000.002,835.002,860.002,860.00-3.87%195,026
Mar 19, 20262,730.003,185.002,680.002,975.002,975.008.97%1,061,078
Mar 18, 20262,805.002,870.002,730.002,730.002,730.00-4.38%182,376
Mar 17, 20262,875.002,900.002,760.002,855.002,855.00-1.55%289,155
Mar 16, 20263,380.003,880.002,855.002,900.002,900.00-6.00%2,605,996
Mar 13, 20262,585.003,085.002,455.003,085.003,085.0029.89%389,034
Mar 12, 20262,580.002,580.002,335.002,375.002,375.00-2.86%65,523
Mar 11, 20262,380.002,480.002,365.002,445.002,445.002.73%29,285
Mar 10, 20262,380.002,450.002,350.002,380.002,380.000.21%19,847
Mar 9, 20262,470.002,470.002,305.002,375.002,375.00-3.85%25,476
Mar 6, 20262,395.002,480.002,350.002,470.002,470.002.28%43,879
Mar 5, 20262,450.002,495.002,320.002,415.002,415.005.92%61,834
Mar 4, 20262,510.002,510.002,255.002,280.002,280.00-9.16%102,626
Mar 3, 20262,555.002,615.002,500.002,510.002,510.00-2.52%70,119
Feb 27, 20262,620.002,625.002,575.002,575.002,575.00-2.09%56,992
Feb 26, 20262,760.002,760.002,615.002,630.002,630.00-4.71%92,857
Feb 25, 20262,750.002,830.002,710.002,760.002,760.000.36%67,477
Feb 24, 20262,780.002,830.002,720.002,750.002,750.00-2.65%85,603
Feb 23, 20262,920.002,920.002,780.002,825.002,825.000.18%36,703
Feb 20, 20262,805.002,875.002,770.002,820.002,820.00-0.18%76,857
Feb 19, 20262,800.002,850.002,720.002,825.002,825.000.89%46,512
Feb 13, 20262,850.002,860.002,730.002,800.002,800.00-2.27%48,117