Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
+285.00 (12.28%)
Jun 29, 2026, 3:06 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 20263,220.003,350.003,090.003,105.003,105.00-3.57%354,647
May 29, 20263,370.003,400.003,145.003,220.003,220.00-4.45%375,742
May 28, 20263,400.003,460.003,235.003,370.003,370.00-0.74%322,064
May 27, 20263,640.003,715.003,380.003,395.003,395.00-6.47%572,441
May 26, 20263,835.003,905.003,625.003,630.003,630.00-3.59%399,460
May 22, 20263,850.003,850.003,730.003,765.003,765.001.21%239,489
May 21, 20263,635.003,800.003,635.003,720.003,720.004.49%236,077
May 20, 20263,695.003,720.003,500.003,560.003,560.00-4.56%397,675
May 19, 20263,820.003,900.003,530.003,730.003,730.00-3.87%254,614
May 18, 20263,870.003,905.003,600.003,880.003,880.00-0.13%492,733
May 15, 20264,080.004,120.003,820.003,885.003,885.00-4.78%809,132
May 14, 20264,120.004,240.004,030.004,080.004,080.00-0.73%460,964
May 13, 20264,200.004,200.004,095.004,110.004,110.00-3.52%532,134
May 12, 20264,360.004,510.004,110.004,260.004,260.00-1.84%918,683
May 11, 20264,685.004,750.004,315.004,340.004,340.00-7.07%1,208,132
May 8, 20265,000.005,000.004,610.004,670.004,670.00-8.25%1,257,198
May 7, 20265,320.005,880.005,050.005,090.005,090.00-1.93%5,780,718
May 6, 20265,000.005,460.004,875.005,190.005,190.004.53%3,886,191
May 4, 20264,675.005,280.004,675.004,965.004,965.007.58%4,168,848
Apr 30, 20264,750.004,855.004,615.004,615.004,615.00-2.22%783,061
Apr 29, 20264,620.004,745.004,500.004,720.004,720.002.61%1,000,402
Apr 28, 20264,645.004,660.004,530.004,600.004,600.00-0.22%568,850
Apr 27, 20264,605.004,670.004,505.004,610.004,610.001.43%784,500
Apr 24, 20264,545.004,580.004,440.004,545.004,545.00-0.11%786,592
Apr 23, 20264,395.004,980.004,385.004,550.004,550.005.81%5,333,224
Apr 22, 20264,355.004,385.004,240.004,300.004,300.00-1.04%385,317
Apr 21, 20264,455.004,525.004,320.004,345.004,345.00-2.03%391,339
Apr 20, 20264,465.004,580.004,430.004,435.004,435.00-1.33%394,260
Apr 17, 20264,610.004,610.004,420.004,495.004,495.00-1.96%412,570
Apr 16, 20264,620.004,720.004,550.004,585.004,585.002.00%850,616
Apr 15, 20264,450.004,595.004,450.004,495.004,495.002.39%653,730
Apr 14, 20264,330.004,415.004,320.004,390.004,390.003.17%264,490