Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,365.00
-25.00 (-0.74%)
Last updated: Oct 2, 2025, 10:10 AM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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