Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,975.00
+20.00 (1.02%)
Nov 4, 2026, 3:30 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20261,999.002,000.001,900.001,975.001,975.001.02%56,991
Nov 3, 20262,030.002,030.001,950.001,955.001,955.00-2.74%41,581
Nov 2, 20261,916.002,035.001,916.002,010.002,010.001.52%29,217
Oct 30, 20261,999.002,020.001,952.001,980.001,980.00-0.95%129,446
Oct 29, 20262,100.002,125.001,993.001,999.001,999.00-4.35%100,814
Oct 28, 20262,085.002,135.002,085.002,090.002,090.001.21%77,871
Oct 27, 20262,075.002,135.002,065.002,065.002,065.00-45,943
Oct 26, 20262,080.002,140.002,050.002,065.002,065.00-1.90%116,620
Oct 23, 20262,125.002,140.002,075.002,105.002,105.00-2.55%57,353
Oct 22, 20262,165.002,220.002,140.002,160.002,160.00-1.82%75,425
Oct 21, 20262,220.002,250.002,185.002,200.002,200.00-59,228
Oct 20, 20262,235.002,300.002,110.002,200.002,200.00-3.93%89,822
Oct 19, 20262,225.002,290.002,175.002,290.002,290.003.62%63,156
Oct 16, 20262,190.002,275.002,185.002,210.002,210.001.14%107,295
Oct 15, 20262,255.002,285.002,140.002,185.002,185.00-6.02%175,938
Oct 14, 20262,315.002,390.002,300.002,325.002,325.001.09%66,790
Oct 13, 20262,330.002,355.002,235.002,300.002,300.00-3.16%127,828
Oct 12, 20262,485.002,485.002,300.002,375.002,375.00-4.81%140,728
Oct 8, 20262,530.002,570.002,455.002,495.002,495.00-3.29%171,639
Oct 7, 20262,595.002,850.002,575.002,580.002,580.001.18%637,718
Oct 6, 20262,550.002,600.002,515.002,550.002,550.00-0.20%146,134
Oct 2, 20262,525.002,585.002,515.002,555.002,555.000.99%156,451
Oct 1, 20262,505.002,560.002,435.002,530.002,530.002.85%174,347
Sep 30, 20262,460.002,480.002,425.002,460.002,460.002.50%114,186
Sep 29, 20262,455.002,455.002,375.002,400.002,400.00-2.44%77,435
Sep 28, 20262,450.002,490.002,385.002,460.002,460.003.14%83,643
Sep 23, 20262,470.002,490.002,370.002,385.002,385.00-2.85%135,671
Sep 22, 20262,470.002,535.002,445.002,455.002,455.00-0.20%204,332
Sep 21, 20262,545.002,545.002,455.002,460.002,460.00-3.34%129,421
Sep 18, 20262,545.002,590.002,510.002,545.002,545.001.19%121,919
Sep 17, 20262,600.002,600.002,500.002,515.002,515.000.40%124,034
Sep 16, 20262,570.002,590.002,495.002,505.002,505.00-2.53%118,052
Sep 15, 20262,520.002,585.002,480.002,570.002,570.001.58%126,267
Sep 14, 20262,605.002,615.002,525.002,530.002,530.00-4.35%162,778
Sep 11, 20262,650.002,695.002,600.002,645.002,645.000.19%226,724
Sep 10, 20262,600.002,665.002,545.002,640.002,640.00-0.38%212,843
Sep 9, 20262,665.002,745.002,630.002,650.002,650.000.76%642,443
Sep 8, 20262,445.002,960.002,405.002,630.002,630.0010.74%2,569,343
Sep 7, 20262,360.002,430.002,270.002,375.002,375.002.37%150,150
Sep 4, 20262,305.002,340.002,280.002,320.002,320.001.31%92,373
Sep 3, 20262,350.002,395.002,280.002,290.002,290.00-1.29%77,242
Sep 2, 20262,385.002,395.002,315.002,320.002,320.00-3.13%67,598
Sep 1, 20262,440.002,440.002,380.002,395.002,395.00-1.84%61,481
Aug 31, 20262,530.002,530.002,380.002,440.002,440.00-3.75%153,964
Aug 28, 20262,510.002,585.002,450.002,535.002,535.000.80%99,052
Aug 27, 20262,520.002,565.002,420.002,515.002,515.00-1.18%160,353
Aug 26, 20262,465.002,700.002,420.002,545.002,545.005.17%557,821
Aug 25, 20262,315.002,460.002,205.002,420.002,420.007.32%189,678
Aug 24, 20262,270.002,320.002,245.002,255.002,255.00-0.66%55,151
Aug 21, 20262,345.002,350.002,245.002,270.002,270.00-4.22%95,903