Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,855.00
-45.00 (-1.55%)
At close: May 20, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20262,830.002,945.002,825.002,940.002,940.003.52%72,773
Apr 14, 20262,840.002,875.002,815.002,840.002,840.00-43,601
Apr 13, 20262,835.002,910.002,800.002,840.002,840.000.18%52,347
Apr 10, 20262,775.002,945.002,775.002,835.002,835.002.16%57,050
Apr 9, 20262,790.002,790.002,720.002,775.002,775.00-1.60%40,680
Apr 8, 20262,745.002,845.002,690.002,820.002,820.002.73%130,766
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%222,306
Apr 2, 20262,865.002,910.002,675.002,740.002,740.00-4.53%93,584
Apr 1, 20262,815.002,870.002,780.002,870.002,870.001.95%85,605
Mar 31, 20262,765.002,925.002,700.002,815.002,815.001.62%123,660
Mar 30, 20262,610.002,850.002,610.002,770.002,770.00-61,306
Mar 27, 20262,790.002,800.002,630.002,770.002,770.00-1.07%89,723
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%61,296
Mar 24, 20262,770.002,920.002,770.002,840.002,840.004.03%119,676
Mar 23, 20262,855.002,855.002,680.002,730.002,730.00-4.55%94,090
Mar 20, 20262,975.003,000.002,835.002,860.002,860.00-3.87%195,365
Mar 19, 20262,730.003,185.002,680.002,975.002,975.008.97%1,062,308
Mar 18, 20262,805.002,870.002,730.002,730.002,730.00-4.38%185,678
Mar 17, 20262,875.002,900.002,760.002,855.002,855.00-1.55%293,750
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%396,534
Mar 12, 20262,580.002,580.002,335.002,375.002,375.00-2.86%65,527
Mar 11, 20262,380.002,480.002,365.002,445.002,445.002.73%29,383
Mar 10, 20262,380.002,450.002,350.002,380.002,380.000.21%19,857