Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea · Delayed Price · Currency is KRW 3,755.00
-125.00 (-3.22%)
Last updated: May 19, 2026, 2:15 PM KST
Hanshin Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,870.00 | 3,905.00 | 3,600.00 | 3,880.00 | 3,880.00 | -0.13% | 490,207 |
| May 15, 2026 | 4,080.00 | 4,120.00 | 3,820.00 | 3,885.00 | 3,885.00 | -4.78% | 809,132 |
| May 14, 2026 | 4,120.00 | 4,240.00 | 4,030.00 | 4,080.00 | 4,080.00 | -0.73% | 460,964 |
| May 13, 2026 | 4,200.00 | 4,200.00 | 4,095.00 | 4,110.00 | 4,110.00 | -3.52% | 532,134 |
| May 12, 2026 | 4,360.00 | 4,510.00 | 4,110.00 | 4,260.00 | 4,260.00 | -1.84% | 918,683 |
| May 11, 2026 | 4,685.00 | 4,750.00 | 4,315.00 | 4,340.00 | 4,340.00 | -7.07% | 1,208,132 |
| May 8, 2026 | 5,000.00 | 5,000.00 | 4,610.00 | 4,670.00 | 4,670.00 | -8.25% | 1,257,198 |
| May 7, 2026 | 5,320.00 | 5,880.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.93% | 5,780,718 |
| May 6, 2026 | 5,000.00 | 5,460.00 | 4,875.00 | 5,190.00 | 5,190.00 | 4.53% | 3,886,191 |
| May 4, 2026 | 4,675.00 | 5,280.00 | 4,675.00 | 4,965.00 | 4,965.00 | 7.58% | 4,168,848 |
| Apr 30, 2026 | 4,750.00 | 4,855.00 | 4,615.00 | 4,615.00 | 4,615.00 | -2.22% | 783,061 |
| Apr 29, 2026 | 4,620.00 | 4,745.00 | 4,500.00 | 4,720.00 | 4,720.00 | 2.61% | 1,000,402 |
| Apr 28, 2026 | 4,645.00 | 4,660.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.22% | 568,850 |
| Apr 27, 2026 | 4,605.00 | 4,670.00 | 4,505.00 | 4,610.00 | 4,610.00 | 1.43% | 784,500 |
| Apr 24, 2026 | 4,545.00 | 4,580.00 | 4,440.00 | 4,545.00 | 4,545.00 | -0.11% | 786,592 |
| Apr 23, 2026 | 4,395.00 | 4,980.00 | 4,385.00 | 4,550.00 | 4,550.00 | 5.81% | 5,333,224 |
| Apr 22, 2026 | 4,355.00 | 4,385.00 | 4,240.00 | 4,300.00 | 4,300.00 | -1.04% | 385,317 |
| Apr 21, 2026 | 4,455.00 | 4,525.00 | 4,320.00 | 4,345.00 | 4,345.00 | -2.03% | 391,339 |
| Apr 20, 2026 | 4,465.00 | 4,580.00 | 4,430.00 | 4,435.00 | 4,435.00 | -1.33% | 394,260 |
| Apr 17, 2026 | 4,610.00 | 4,610.00 | 4,420.00 | 4,495.00 | 4,495.00 | -1.96% | 412,570 |
| Apr 16, 2026 | 4,620.00 | 4,720.00 | 4,550.00 | 4,585.00 | 4,585.00 | 2.00% | 850,616 |
| Apr 15, 2026 | 4,450.00 | 4,595.00 | 4,450.00 | 4,495.00 | 4,495.00 | 2.39% | 653,730 |
| Apr 14, 2026 | 4,330.00 | 4,415.00 | 4,320.00 | 4,390.00 | 4,390.00 | 3.17% | 264,490 |
| Apr 13, 2026 | 4,330.00 | 4,350.00 | 4,215.00 | 4,255.00 | 4,255.00 | -2.74% | 289,929 |
| Apr 10, 2026 | 4,360.00 | 4,415.00 | 4,250.00 | 4,375.00 | 4,375.00 | 1.98% | 343,427 |
| Apr 9, 2026 | 4,400.00 | 4,400.00 | 4,245.00 | 4,290.00 | 4,290.00 | -3.60% | 255,295 |
| Apr 8, 2026 | 4,340.00 | 4,510.00 | 4,305.00 | 4,450.00 | 4,450.00 | 7.36% | 540,406 |
| Apr 7, 2026 | 4,315.00 | 4,315.00 | 4,065.00 | 4,145.00 | 4,145.00 | -1.78% | 289,238 |
| Apr 6, 2026 | 4,415.00 | 4,430.00 | 4,180.00 | 4,220.00 | 4,220.00 | -3.21% | 385,946 |
| Apr 3, 2026 | 4,325.00 | 4,500.00 | 4,280.00 | 4,360.00 | 4,360.00 | 3.07% | 593,926 |
| Apr 2, 2026 | 4,705.00 | 4,705.00 | 4,145.00 | 4,230.00 | 4,230.00 | -7.94% | 713,180 |
| Apr 1, 2026 | 4,400.00 | 4,615.00 | 4,400.00 | 4,595.00 | 4,595.00 | 7.74% | 405,429 |
| Mar 31, 2026 | 4,400.00 | 4,480.00 | 4,225.00 | 4,265.00 | 4,265.00 | -2.07% | 415,214 |
| Mar 30, 2026 | 4,225.00 | 4,395.00 | 4,165.00 | 4,355.00 | 4,355.00 | -2.13% | 413,644 |
| Mar 27, 2026 | 4,490.00 | 4,585.00 | 4,395.00 | 4,450.00 | 4,450.00 | -3.26% | 627,168 |
| Mar 26, 2026 | 4,945.00 | 4,955.00 | 4,560.00 | 4,600.00 | 4,600.00 | -6.69% | 605,375 |
| Mar 25, 2026 | 4,820.00 | 5,030.00 | 4,705.00 | 4,930.00 | 4,930.00 | 3.25% | 948,097 |
| Mar 24, 2026 | 5,030.00 | 5,150.00 | 4,600.00 | 4,775.00 | 4,775.00 | -1.34% | 1,212,953 |
| Mar 23, 2026 | 5,220.00 | 5,220.00 | 4,820.00 | 4,840.00 | 4,840.00 | -7.98% | 1,391,883 |
| Mar 20, 2026 | 5,050.00 | 5,480.00 | 5,020.00 | 5,260.00 | 5,260.00 | 6.37% | 4,152,617 |
| Mar 19, 2026 | 5,030.00 | 5,200.00 | 4,945.00 | 4,945.00 | 4,945.00 | -3.98% | 962,802 |
| Mar 18, 2026 | 5,070.00 | 5,290.00 | 5,060.00 | 5,150.00 | 5,150.00 | 3.62% | 1,813,417 |
| 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% | 3,297,131 |
| 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% | 1,899,199 |
| Mar 9, 2026 | 4,310.00 | 4,430.00 | 4,015.00 | 4,240.00 | 4,240.00 | -3.31% | 654,798 |
| Mar 6, 2026 | 4,250.00 | 4,465.00 | 4,140.00 | 4,385.00 | 4,385.00 | 3.06% | 880,644 |