Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,685.00
0.00 (0.00%)
At close: Aug 14, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,190.002,190.002,050.002,100.002,100.00-4.33%19,835
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