Skip to main content
logo
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
-70.00 (-2.85%)
Last updated: Sep 23, 2026, 3:00 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,470.002,490.002,370.002,385.002,385.00-2.85%118,971
Sep 22, 20262,470.002,535.002,445.002,455.002,455.00-0.20%200,156
Sep 21, 20262,545.002,545.002,455.002,460.002,460.00-3.34%115,197
Sep 18, 20262,545.002,590.002,510.002,545.002,545.001.19%116,282
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
Aug 20, 20262,485.002,490.002,340.002,370.002,370.00-57,248
Aug 19, 20262,380.002,460.002,360.002,370.002,370.00-3.66%92,771
Aug 18, 20262,615.002,615.002,455.002,460.002,460.00-5.57%104,695
Aug 14, 20262,640.002,670.002,555.002,605.002,605.000.19%126,856
Aug 13, 20262,600.002,660.002,560.002,600.002,600.000.58%286,780
Aug 12, 20262,595.002,620.002,550.002,585.002,585.000.39%85,579
Aug 11, 20262,590.002,615.002,535.002,575.002,575.00-0.96%90,858
Aug 10, 20262,490.002,600.002,490.002,600.002,600.005.69%138,669
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%127,601
Jul 20, 20262,265.002,320.002,200.002,215.002,215.00-4.73%133,167
Jul 16, 20262,400.002,400.002,305.002,325.002,325.00-3.13%69,514
Jul 15, 20262,350.002,440.002,350.002,400.002,400.003.67%113,598
Jul 14, 20262,340.002,365.002,245.002,315.002,315.00-1.49%201,573