Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+10.00 (0.39%)
Aug 12, 2026, 3:30 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,595.002,620.002,550.002,585.002,585.000.39%84,767
Aug 11, 20262,590.002,615.002,535.002,575.002,575.00-0.96%90,204
Aug 10, 20262,490.002,600.002,490.002,600.002,600.005.69%136,274
Aug 7, 20262,455.002,530.002,420.002,460.002,460.00-0.61%43,553
Aug 6, 20262,480.002,540.002,400.002,475.002,475.00-1.00%87,985
Aug 5, 20262,430.002,530.002,425.002,500.002,500.004.82%133,784
Aug 4, 20262,215.002,415.002,215.002,385.002,385.006.71%122,805
Aug 3, 20262,160.002,325.002,160.002,235.002,235.000.90%94,006
Jul 31, 20262,050.002,230.002,035.002,215.002,215.0012.04%125,568
Jul 30, 20261,767.002,090.001,767.001,977.001,977.001.44%146,679
Jul 29, 20262,150.002,195.001,840.001,949.001,949.00-8.93%289,754
Jul 28, 20262,240.002,285.002,130.002,140.002,140.00-7.76%203,391
Jul 27, 20262,345.002,400.002,250.002,320.002,320.00-0.22%74,678
Jul 24, 20262,390.002,430.002,320.002,325.002,325.00-3.73%87,710
Jul 23, 20262,280.002,415.002,280.002,415.002,415.006.39%159,697
Jul 22, 20262,270.002,370.002,260.002,270.002,270.001.11%96,561
Jul 21, 20262,205.002,300.002,185.002,245.002,245.001.35%127,106
Jul 20, 20262,265.002,320.002,200.002,215.002,215.00-4.73%132,092
Jul 16, 20262,400.002,400.002,305.002,325.002,325.00-3.13%69,510
Jul 15, 20262,350.002,440.002,350.002,400.002,400.003.67%113,507
Jul 14, 20262,340.002,365.002,245.002,315.002,315.00-1.49%164,872
Jul 13, 20262,485.002,555.002,320.002,350.002,350.00-5.62%146,770
Jul 10, 20262,340.002,530.002,340.002,490.002,490.007.33%142,694
Jul 9, 20262,300.002,425.002,295.002,320.002,320.00-0.22%171,981
Jul 8, 20262,395.002,440.002,305.002,325.002,325.00-6.06%186,879
Jul 7, 20262,505.002,555.002,385.002,475.002,475.00-2.75%187,379
Jul 6, 20262,535.002,620.002,465.002,545.002,545.00-0.20%84,996
Jul 3, 20262,505.002,570.002,405.002,550.002,550.001.80%125,860
Jul 2, 20262,605.002,630.002,455.002,505.002,505.00-4.39%187,205
Jul 1, 20262,530.002,705.002,505.002,620.002,620.004.59%180,683
Jun 30, 20262,565.002,655.002,490.002,505.002,505.00-4.93%126,186
Jun 29, 20262,310.002,655.002,310.002,635.002,635.0013.58%214,519
Jun 26, 20262,420.002,465.002,265.002,320.002,320.00-7.39%295,017
Jun 25, 20262,610.002,700.002,480.002,505.002,505.00-3.84%295,952
Jun 24, 20262,580.002,710.002,580.002,605.002,605.00-0.19%287,801
Jun 23, 20262,740.002,835.002,605.002,610.002,610.00-4.92%442,270
Jun 22, 20262,790.002,860.002,720.002,745.002,745.00-3.00%248,560
Jun 19, 20262,990.003,025.002,725.002,830.002,830.00-5.19%755,814
Jun 18, 20263,100.003,805.002,960.002,985.002,985.001.88%5,767,332
Jun 17, 20262,910.003,055.002,865.002,930.002,930.000.51%183,145
Jun 16, 20262,880.003,000.002,860.002,915.002,915.001.92%217,425
Jun 15, 20262,900.002,965.002,850.002,860.002,860.003.25%151,184
Jun 12, 20262,760.002,860.002,760.002,770.002,770.003.17%160,735
Jun 11, 20262,600.002,690.002,570.002,685.002,685.000.75%205,462
Jun 10, 20262,760.002,825.002,600.002,665.002,665.00-3.44%228,434
Jun 9, 20262,655.002,820.002,655.002,760.002,760.003.18%341,359
Jun 8, 20262,600.002,745.002,580.002,675.002,675.00-6.47%281,627
Jun 5, 20262,940.002,960.002,765.002,860.002,860.00-3.54%285,601
Jun 4, 20262,935.003,110.002,935.002,965.002,965.00-1.82%179,255
Jun 2, 20263,100.003,145.002,945.003,020.003,020.00-2.74%326,818