Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,980.00
+30.00 (1.02%)
At close: Oct 2, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,935.003,025.002,870.002,980.002,980.001.02%9,843
Oct 1, 20263,045.003,045.002,800.002,950.002,950.00-3.28%11,775
Sep 30, 20262,965.003,060.002,905.003,050.003,050.001.67%12,622
Sep 29, 20263,020.003,055.002,965.003,000.003,000.00-0.50%10,584
Sep 28, 20262,990.003,035.002,925.003,015.003,015.001.34%10,076
Sep 23, 20262,960.003,005.002,930.002,975.002,975.000.68%5,878
Sep 22, 20262,975.003,025.002,950.002,955.002,955.00-1.34%10,275
Sep 21, 20262,960.003,010.002,940.002,995.002,995.000.50%11,478
Sep 18, 20262,935.003,035.002,820.002,980.002,980.000.51%10,753
Sep 17, 20262,975.002,975.002,860.002,965.002,965.000.17%10,328
Sep 16, 20263,005.003,010.002,940.002,960.002,960.00-1.66%27,616
Sep 15, 20263,020.003,100.002,880.003,010.003,010.000.67%19,465
Sep 14, 20262,820.003,095.002,790.002,990.002,990.003.82%40,957
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