Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
-100.00 (-2.82%)
At close: Oct 31, 2025

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,405.003,405.003,175.003,300.003,300.00-3.37%427,478
Nov 4, 20253,455.003,505.003,400.003,415.003,415.00-1.16%266,971
Nov 3, 20253,455.003,515.003,440.003,455.003,455.000.44%219,778
Oct 31, 20253,515.003,545.003,435.003,440.003,440.00-2.82%335,791
Oct 30, 20253,765.003,815.003,525.003,540.003,540.00-4.19%558,814
Oct 29, 20253,735.003,835.003,645.003,695.003,695.001.23%661,982
Oct 28, 20253,680.003,765.003,625.003,650.003,650.00-0.82%333,891
Oct 27, 20253,705.003,745.003,635.003,680.003,680.000.27%348,101
Oct 24, 20253,560.003,750.003,525.003,670.003,670.004.41%607,989
Oct 23, 20253,575.003,590.003,495.003,515.003,515.00-1.95%183,620
Oct 22, 20253,570.003,592.003,470.003,585.003,585.00-0.83%248,850
Oct 21, 20253,630.003,765.003,580.003,615.003,615.000.42%457,331
Oct 20, 20253,670.003,690.003,555.003,600.003,600.00-0.69%187,422
Oct 17, 20253,655.003,770.003,615.003,625.003,625.00-3.72%338,331
Oct 16, 20253,780.003,895.003,545.003,765.003,765.000.53%610,933
Oct 15, 20253,580.003,750.003,580.003,745.003,745.005.05%525,512
Oct 14, 20253,680.003,775.003,505.003,565.003,565.00-2.33%376,722
Oct 13, 20253,570.003,720.003,510.003,650.003,650.000.55%381,240
Oct 10, 20253,405.003,670.003,405.003,630.003,630.006.76%922,252
Oct 2, 20253,365.003,445.003,355.003,400.003,400.000.29%186,699
Oct 1, 20253,345.003,420.003,345.003,390.003,390.000.89%241,064
Sep 30, 20253,450.003,455.003,355.003,360.003,360.00-2.61%250,165
Sep 29, 20253,470.003,490.003,420.003,450.003,450.00-0.14%287,213
Sep 26, 20253,685.003,690.003,435.003,455.003,455.00-6.24%850,435
Sep 25, 20253,830.003,835.003,670.003,685.003,685.00-3.79%640,560
Sep 24, 20253,545.003,970.003,520.003,830.003,830.007.89%4,043,777
Sep 23, 20253,440.003,610.003,440.003,550.003,550.002.16%461,163
Sep 22, 20253,510.003,640.003,475.003,475.003,475.000.87%450,343
Sep 19, 20253,485.003,620.003,445.003,445.003,445.00-1.29%277,192
Sep 18, 20253,520.003,540.003,475.003,490.003,490.00-0.14%172,410
Sep 17, 20253,595.003,595.003,480.003,495.003,495.00-2.92%246,099
Sep 16, 20253,470.003,660.003,470.003,600.003,600.004.96%720,653
Sep 15, 20253,540.003,540.003,400.003,430.003,430.00-3.11%382,273
Sep 12, 20253,645.003,645.003,510.003,540.003,540.00-3.28%491,821
Sep 11, 20253,745.003,770.003,650.003,660.003,660.00-2.27%318,700
Sep 10, 20253,805.003,805.003,670.003,745.003,745.00-0.13%238,874
Sep 9, 20253,655.003,810.003,605.003,750.003,750.002.60%587,793
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