Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea · Delayed Price · Currency is KRW 5,150.00
+180.00 (3.62%)
Mar 18, 2026, 3:30 PM KST
Hanshin Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,070.00 | 5,290.00 | 5,060.00 | 5,150.00 | 5,150.00 | 3.62% | 1,790,258 |
| Mar 17, 2026 | 5,030.00 | 5,290.00 | 4,935.00 | 4,970.00 | 4,970.00 | -0.80% | 1,375,242 |
| Mar 16, 2026 | 5,040.00 | 5,500.00 | 4,965.00 | 5,010.00 | 5,010.00 | 1.31% | 4,806,372 |
| Mar 13, 2026 | 4,690.00 | 5,220.00 | 4,520.00 | 4,945.00 | 4,945.00 | 4.55% | 3,278,741 |
| Mar 12, 2026 | 4,650.00 | 4,870.00 | 4,575.00 | 4,730.00 | 4,730.00 | 1.39% | 1,169,245 |
| Mar 11, 2026 | 4,580.00 | 4,930.00 | 4,475.00 | 4,665.00 | 4,665.00 | 3.67% | 2,686,789 |
| Mar 10, 2026 | 4,430.00 | 4,705.00 | 4,350.00 | 4,500.00 | 4,500.00 | 6.13% | 1,884,056 |
| Mar 9, 2026 | 4,310.00 | 4,430.00 | 4,015.00 | 4,240.00 | 4,240.00 | -3.31% | 651,776 |
| Mar 6, 2026 | 4,250.00 | 4,465.00 | 4,140.00 | 4,385.00 | 4,385.00 | 3.06% | 837,013 |
| Mar 5, 2026 | 4,010.00 | 4,395.00 | 4,005.00 | 4,255.00 | 4,255.00 | 13.47% | 1,573,590 |
| Mar 4, 2026 | 4,310.00 | 4,435.00 | 3,700.00 | 3,750.00 | 3,750.00 | -17.85% | 1,815,776 |
| Mar 3, 2026 | 4,730.00 | 4,930.00 | 4,547.00 | 4,565.00 | 4,565.00 | -6.84% | 1,926,188 |
| Feb 27, 2026 | 5,200.00 | 5,270.00 | 4,845.00 | 4,900.00 | 4,900.00 | -2.97% | 1,623,528 |
| Feb 26, 2026 | 5,290.00 | 5,290.00 | 4,990.00 | 5,050.00 | 5,050.00 | -3.44% | 1,679,363 |
| Feb 25, 2026 | 5,280.00 | 5,860.00 | 5,100.00 | 5,230.00 | 5,230.00 | 0.19% | 6,095,866 |
| Feb 24, 2026 | 5,440.00 | 5,640.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.69% | 2,965,165 |
| Feb 23, 2026 | 5,600.00 | 5,670.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.93% | 3,390,933 |
| Feb 20, 2026 | 4,970.00 | 5,910.00 | 4,870.00 | 5,470.00 | 5,470.00 | 9.84% | 15,406,780 |
| Feb 19, 2026 | 5,070.00 | 5,180.00 | 4,945.00 | 4,980.00 | 4,980.00 | 1.53% | 3,368,139 |
| Feb 13, 2026 | 4,630.00 | 5,500.00 | 4,425.00 | 4,905.00 | 4,905.00 | 5.94% | 22,339,900 |
| Feb 12, 2026 | 4,590.00 | 4,710.00 | 4,420.00 | 4,630.00 | 4,630.00 | 0.87% | 2,325,862 |
| Feb 11, 2026 | 4,380.00 | 4,850.00 | 4,320.00 | 4,590.00 | 4,590.00 | 8.25% | 12,283,984 |
| Feb 10, 2026 | 4,295.00 | 4,345.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.93% | 553,615 |
| Feb 9, 2026 | 4,195.00 | 4,365.00 | 4,190.00 | 4,280.00 | 4,280.00 | 4.01% | 1,007,957 |
| Feb 6, 2026 | 4,090.00 | 4,160.00 | 3,900.00 | 4,115.00 | 4,115.00 | -0.60% | 575,621 |
| Feb 5, 2026 | 4,245.00 | 4,460.00 | 4,105.00 | 4,140.00 | 4,140.00 | -2.36% | 1,526,361 |
| Feb 4, 2026 | 4,305.00 | 4,460.00 | 4,120.00 | 4,240.00 | 4,240.00 | 3.67% | 2,799,109 |
| Feb 3, 2026 | 3,965.00 | 4,095.00 | 3,930.00 | 4,090.00 | 4,090.00 | 4.47% | 602,172 |
| Feb 2, 2026 | 4,020.00 | 4,155.00 | 3,895.00 | 3,915.00 | 3,915.00 | -4.28% | 830,673 |
| Jan 30, 2026 | 4,230.00 | 4,260.00 | 4,055.00 | 4,090.00 | 4,090.00 | -4.33% | 1,040,004 |
| Jan 29, 2026 | 4,140.00 | 4,315.00 | 4,115.00 | 4,275.00 | 4,275.00 | 3.51% | 1,683,519 |
| Jan 28, 2026 | 4,240.00 | 4,330.00 | 4,110.00 | 4,130.00 | 4,130.00 | -2.71% | 1,429,074 |
| Jan 27, 2026 | 4,800.00 | 4,885.00 | 4,220.00 | 4,245.00 | 4,245.00 | 0.12% | 5,056,876 |
| Jan 26, 2026 | 4,205.00 | 4,400.00 | 4,050.00 | 4,240.00 | 4,240.00 | 0.71% | 3,125,802 |
| Jan 23, 2026 | 4,335.00 | 4,510.00 | 4,170.00 | 4,210.00 | 4,210.00 | -4.32% | 3,687,476 |
| Jan 22, 2026 | 5,130.00 | 5,180.00 | 4,320.00 | 4,400.00 | 4,400.00 | -7.37% | 8,590,249 |
| Jan 21, 2026 | 4,230.00 | 5,530.00 | 4,200.00 | 4,750.00 | 4,750.00 | 11.63% | 36,284,020 |
| Jan 20, 2026 | 3,310.00 | 4,255.00 | 3,245.00 | 4,255.00 | 4,255.00 | 29.92% | 15,625,479 |
| Jan 19, 2026 | 3,330.00 | 3,330.00 | 3,195.00 | 3,275.00 | 3,275.00 | 2.34% | 781,248 |
| Jan 16, 2026 | 3,125.00 | 3,265.00 | 3,100.00 | 3,200.00 | 3,200.00 | 2.40% | 924,659 |
| Jan 15, 2026 | 3,150.00 | 3,150.00 | 3,060.00 | 3,125.00 | 3,125.00 | -0.16% | 155,447 |
| Jan 14, 2026 | 3,125.00 | 3,180.00 | 3,080.00 | 3,130.00 | 3,130.00 | 0.16% | 184,643 |
| Jan 13, 2026 | 3,130.00 | 3,145.00 | 3,000.00 | 3,125.00 | 3,125.00 | -0.16% | 157,602 |
| Jan 12, 2026 | 3,055.00 | 3,170.00 | 3,055.00 | 3,130.00 | 3,130.00 | 3.30% | 337,512 |
| Jan 9, 2026 | 3,000.00 | 3,065.00 | 2,965.00 | 3,030.00 | 3,030.00 | 1.00% | 136,263 |
| Jan 8, 2026 | 3,070.00 | 3,110.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 164,563 |
| Jan 7, 2026 | 3,180.00 | 3,205.00 | 3,065.00 | 3,100.00 | 3,100.00 | -2.52% | 147,419 |
| Jan 6, 2026 | 3,240.00 | 3,240.00 | 3,140.00 | 3,180.00 | 3,180.00 | 0.32% | 192,090 |
| Jan 5, 2026 | 3,115.00 | 3,220.00 | 3,115.00 | 3,170.00 | 3,170.00 | 2.26% | 211,445 |
| Jan 2, 2026 | 3,085.00 | 3,140.00 | 3,040.00 | 3,100.00 | 3,100.00 | 1.47% | 121,461 |