Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,090.00
-185.00 (-4.33%)
At close: Jan 30, 2026

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,230.004,260.004,055.004,090.004,090.00-4.33%1,040,004
Jan 29, 20264,140.004,315.004,115.004,275.004,275.003.51%1,683,519
Jan 28, 20264,240.004,330.004,110.004,130.004,130.00-2.71%1,429,074
Jan 27, 20264,800.004,885.004,220.004,245.004,245.000.12%5,056,876
Jan 26, 20264,205.004,400.004,050.004,240.004,240.000.71%3,125,802
Jan 23, 20264,335.004,510.004,170.004,210.004,210.00-4.32%3,687,476
Jan 22, 20265,130.005,180.004,320.004,400.004,400.00-7.37%8,590,249
Jan 21, 20264,230.005,530.004,200.004,750.004,750.0011.63%36,284,020
Jan 20, 20263,310.004,255.003,245.004,255.004,255.0029.92%15,625,479
Jan 19, 20263,330.003,330.003,195.003,275.003,275.002.34%781,248
Jan 16, 20263,125.003,265.003,100.003,200.003,200.002.40%924,659
Jan 15, 20263,150.003,150.003,060.003,125.003,125.00-0.16%155,447
Jan 14, 20263,125.003,180.003,080.003,130.003,130.000.16%184,643
Jan 13, 20263,130.003,145.003,000.003,125.003,125.00-0.16%157,602
Jan 12, 20263,055.003,170.003,055.003,130.003,130.003.30%337,512
Jan 9, 20263,000.003,065.002,965.003,030.003,030.001.00%136,263
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%147,419
Jan 6, 20263,240.003,240.003,140.003,180.003,180.000.32%192,090
Jan 5, 20263,115.003,220.003,115.003,170.003,170.002.26%211,445
Jan 2, 20263,085.003,140.003,040.003,100.003,100.001.47%121,461
Dec 30, 20253,080.003,105.003,045.003,055.003,055.00-0.81%78,463
Dec 29, 20253,035.003,095.003,020.003,080.003,080.001.65%97,820
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