Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
-60.00 (-1.94%)
Last updated: Jan 8, 2026, 10:57 AM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,000.003,065.002,965.003,030.003,030.001.00%135,369
Jan 8, 20263,070.003,110.003,000.003,000.003,000.00-3.23%164,563
Jan 7, 20263,180.003,205.003,065.003,100.003,100.00-2.52%147,164
Jan 6, 20263,240.003,240.003,140.003,180.003,180.000.32%191,211
Jan 5, 20263,115.003,220.003,115.003,170.003,170.002.26%210,081
Jan 2, 20263,085.003,140.003,040.003,100.003,100.001.47%121,460
Dec 30, 20253,080.003,105.003,045.003,055.003,055.00-0.81%78,426
Dec 29, 20253,035.003,095.003,020.003,080.003,080.001.65%97,390
Dec 26, 20253,065.003,100.003,030.003,030.003,015.00-1.14%117,016
Dec 24, 20253,075.003,095.003,050.003,065.003,049.83-0.49%69,246
Dec 23, 20253,130.003,160.003,060.003,080.003,064.75-2.38%98,499
Dec 22, 20253,115.003,210.003,110.003,155.003,139.381.94%145,501
Dec 19, 20253,010.003,110.003,010.003,095.003,079.682.82%122,091
Dec 18, 20253,030.003,060.003,000.003,010.002,995.10-1.95%109,123
Dec 17, 20253,060.003,090.003,040.003,070.003,054.800.49%94,175
Dec 16, 20253,110.003,120.003,040.003,055.003,039.88-2.24%148,954
Dec 15, 20253,170.003,195.003,115.003,125.003,109.53-2.95%165,397
Dec 12, 20253,090.003,230.003,085.003,220.003,204.064.21%288,943
Dec 11, 20253,055.003,135.003,050.003,090.003,074.701.31%174,799
Dec 10, 20253,075.003,100.003,035.003,050.003,034.90-0.81%97,617
Dec 9, 20253,075.003,100.003,060.003,075.003,059.78-0.81%64,985
Dec 8, 20253,150.003,155.003,075.003,100.003,084.65-1.74%152,115
Dec 5, 20253,080.003,170.003,080.003,155.003,139.382.44%181,226
Dec 4, 20253,110.003,160.003,070.003,080.003,064.75-0.65%145,260
Dec 3, 20253,070.003,145.003,040.003,100.003,084.652.48%167,835
Dec 2, 20253,070.003,070.003,010.003,025.003,010.02-0.98%62,082
Dec 1, 20253,100.003,125.002,980.003,055.003,039.88-1.45%87,257
Nov 28, 20253,055.003,120.003,050.003,100.003,084.651.47%99,218
Nov 27, 20253,060.003,130.003,045.003,055.003,039.880.16%82,205
Nov 26, 20252,955.003,070.002,955.003,050.003,034.903.21%91,445
Nov 25, 20252,965.003,035.002,950.002,955.002,940.37-94,556
Nov 24, 20252,975.003,010.002,910.002,955.002,940.370.51%94,251
Nov 21, 20253,040.003,040.002,940.002,940.002,925.45-5.16%161,463
Nov 20, 20252,980.003,115.002,980.003,100.003,084.654.03%107,899
Nov 19, 20252,955.003,015.002,895.002,980.002,965.250.68%120,109
Nov 18, 20253,035.003,085.002,950.002,960.002,945.35-3.27%222,413
Nov 17, 20253,060.003,100.003,035.003,060.003,044.850.33%122,151
Nov 14, 20253,125.003,130.003,050.003,050.003,034.90-3.79%201,637
Nov 13, 20253,100.003,180.003,100.003,170.003,154.310.79%183,759
Nov 12, 20253,130.003,160.003,110.003,145.003,129.430.80%122,282
Nov 11, 20253,255.003,290.003,090.003,120.003,104.55-4.00%274,333
Nov 10, 20253,200.003,265.003,170.003,250.003,233.911.72%92,924
Nov 7, 20253,220.003,315.003,130.003,195.003,179.18-1.99%284,025
Nov 6, 20253,320.003,400.003,220.003,260.003,243.86-1.21%286,553
Nov 5, 20253,405.003,405.003,175.003,300.003,283.66-3.37%429,909
Nov 4, 20253,455.003,505.003,400.003,415.003,398.09-1.16%266,971
Nov 3, 20253,455.003,515.003,440.003,455.003,437.900.44%219,778
Oct 31, 20253,515.003,545.003,435.003,440.003,422.97-2.82%335,791
Oct 30, 20253,765.003,815.003,525.003,540.003,522.48-4.19%558,814
Oct 29, 20253,735.003,835.003,645.003,695.003,676.711.23%661,982