Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+85.00 (2.82%)
Dec 19, 2025, 3:30 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,010.003,110.003,010.003,095.003,095.002.82%122,091
Dec 18, 20253,030.003,060.003,000.003,010.003,010.00-1.95%109,091
Dec 17, 20253,060.003,090.003,040.003,070.003,070.000.49%93,097
Dec 16, 20253,110.003,120.003,040.003,055.003,055.00-2.24%148,898
Dec 15, 20253,170.003,195.003,115.003,125.003,125.00-2.95%165,397
Dec 12, 20253,090.003,230.003,085.003,220.003,220.004.21%288,943
Dec 11, 20253,055.003,135.003,050.003,090.003,090.001.31%174,086
Dec 10, 20253,075.003,100.003,035.003,050.003,050.00-0.81%97,617
Dec 9, 20253,075.003,100.003,060.003,075.003,075.00-0.81%64,985
Dec 8, 20253,150.003,155.003,075.003,100.003,100.00-1.74%151,408
Dec 5, 20253,080.003,170.003,080.003,155.003,155.002.44%181,226
Dec 4, 20253,110.003,160.003,070.003,080.003,080.00-0.65%145,210
Dec 3, 20253,070.003,145.003,040.003,100.003,100.002.48%166,491
Dec 2, 20253,070.003,070.003,010.003,025.003,025.00-0.98%62,078
Dec 1, 20253,100.003,125.002,980.003,055.003,055.00-1.45%87,027
Nov 28, 20253,055.003,120.003,050.003,100.003,100.001.47%99,218
Nov 27, 20253,060.003,130.003,045.003,055.003,055.000.16%81,692
Nov 26, 20252,955.003,070.002,955.003,050.003,050.003.21%91,200
Nov 25, 20252,965.003,035.002,950.002,955.002,955.00-93,403
Nov 24, 20252,975.003,010.002,910.002,955.002,955.000.51%92,778
Nov 21, 20253,040.003,040.002,940.002,940.002,940.00-5.16%160,577
Nov 20, 20252,980.003,115.002,980.003,100.003,100.004.03%107,899
Nov 19, 20252,955.003,015.002,895.002,980.002,980.000.68%120,109
Nov 18, 20253,035.003,085.002,950.002,960.002,960.00-3.27%222,413
Nov 17, 20253,060.003,100.003,035.003,060.003,060.000.33%122,151
Nov 14, 20253,125.003,130.003,050.003,050.003,050.00-3.79%201,637
Nov 13, 20253,100.003,180.003,100.003,170.003,170.000.79%183,759
Nov 12, 20253,130.003,160.003,110.003,145.003,145.000.80%122,282
Nov 11, 20253,255.003,290.003,090.003,120.003,120.00-4.00%274,333
Nov 10, 20253,200.003,265.003,170.003,250.003,250.001.72%92,924
Nov 7, 20253,220.003,315.003,130.003,195.003,195.00-1.99%284,025
Nov 6, 20253,320.003,400.003,220.003,260.003,260.00-1.21%286,553
Nov 5, 20253,405.003,405.003,175.003,300.003,300.00-3.37%429,909
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%603,361
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%456,506
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%376,030