Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+5.00 (0.14%)
Last updated: Sep 9, 2025, 10:06 AM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,715.003,720.003,645.003,655.003,655.00-2.53%200,483
Sep 5, 20253,720.003,750.003,645.003,750.003,750.002.04%297,660
Sep 4, 20253,625.003,770.003,625.003,675.003,675.001.94%456,001
Sep 3, 20253,515.003,670.003,510.003,605.003,605.002.71%366,350
Sep 2, 20253,465.003,530.003,450.003,510.003,510.001.30%112,413
Sep 1, 20253,545.003,590.003,445.003,465.003,465.00-2.26%164,016
Aug 29, 20253,625.003,625.003,510.003,545.003,545.00-1.39%153,506
Aug 28, 20253,570.003,625.003,525.003,595.003,595.000.56%162,048
Aug 27, 20253,625.003,650.003,560.003,575.003,575.00-1.11%210,671
Aug 26, 20253,610.003,650.003,595.003,615.003,615.00-2.43%284,822
Aug 25, 20253,715.003,770.003,650.003,705.003,705.001.51%672,709
Aug 22, 20253,640.003,690.003,565.003,650.003,650.002.96%683,299
Aug 21, 20253,340.003,900.003,285.003,545.003,545.005.98%3,826,100
Aug 20, 20253,300.003,365.003,165.003,345.003,345.00-3.18%579,194
Aug 19, 20253,600.003,600.003,455.003,455.003,455.00-6.75%504,074
Aug 18, 20253,660.003,765.003,630.003,705.003,705.001.37%264,917
Aug 14, 20253,650.003,735.003,605.003,655.003,655.00-0.27%267,671
Aug 13, 20253,720.003,735.003,640.003,665.003,665.00-0.41%142,734
Aug 12, 20253,745.003,830.003,670.003,680.003,680.00-2.26%397,018
Aug 11, 20253,750.003,780.003,720.003,765.003,765.001.07%338,364
Aug 8, 20253,700.003,760.003,675.003,725.003,725.000.68%186,338
Aug 7, 20253,650.003,750.003,650.003,700.003,700.000.41%242,461
Aug 6, 20253,570.003,720.003,560.003,685.003,685.002.93%337,795
Aug 5, 20253,535.003,615.003,535.003,580.003,580.001.42%182,903
Aug 4, 20253,395.003,545.003,380.003,530.003,530.003.98%182,685
Aug 1, 20253,605.003,610.003,395.003,395.003,395.00-6.86%395,654
Jul 31, 20253,635.003,670.003,600.003,645.003,645.000.55%174,604
Jul 30, 20253,685.003,685.003,620.003,625.003,625.00-1.63%205,915
Jul 29, 20253,635.003,745.003,550.003,685.003,685.001.52%334,956
Jul 28, 20253,640.003,665.003,595.003,630.003,630.00-214,437
Jul 25, 20253,630.003,670.003,580.003,630.003,630.00-154,621
Jul 24, 20253,635.003,800.003,630.003,630.003,630.000.28%545,153
Jul 23, 20253,585.003,620.003,505.003,620.003,620.001.69%205,378
Jul 22, 20253,720.003,720.003,550.003,560.003,560.00-4.94%391,322
Jul 21, 20253,650.003,755.003,630.003,745.003,745.003.17%324,567
Jul 18, 20253,685.003,710.003,610.003,630.003,630.00-2.16%258,103
Jul 17, 20253,805.003,855.003,695.003,710.003,710.00-1.98%411,792
Jul 16, 20253,930.003,930.003,780.003,785.003,785.00-1.56%482,402
Jul 15, 20253,710.003,980.003,665.003,845.003,845.004.91%1,382,474
Jul 14, 20253,705.003,730.003,605.003,665.003,665.00-1.08%315,533
Jul 11, 20253,720.003,740.003,665.003,705.003,705.000.68%212,407
Jul 10, 20253,720.003,745.003,675.003,680.003,680.00-0.81%233,844
Jul 9, 20253,735.003,765.003,665.003,710.003,710.00-0.54%226,132
Jul 8, 20253,770.003,835.003,705.003,730.003,730.00-0.80%292,918
Jul 7, 20253,695.003,800.003,675.003,760.003,760.001.21%241,069
Jul 4, 20253,845.003,915.003,715.003,715.003,715.00-3.13%336,921
Jul 3, 20253,840.003,925.003,790.003,835.003,835.00-0.13%375,487
Jul 2, 20253,955.003,955.003,720.003,840.003,840.00-1.79%678,522
Jul 1, 20254,100.004,140.003,905.003,910.003,910.00-5.44%923,128
Jun 30, 20254,060.004,300.004,055.004,135.004,135.003.38%1,151,079