Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea · Delayed Price · Currency is KRW 4,620.00
+20.00 (0.43%)
Apr 29, 2026, 9:40 AM KST
Hanshin Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,645.00 | 4,660.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.22% | 564,881 |
| Apr 27, 2026 | 4,605.00 | 4,670.00 | 4,505.00 | 4,610.00 | 4,610.00 | 1.43% | 745,539 |
| Apr 24, 2026 | 4,545.00 | 4,580.00 | 4,440.00 | 4,545.00 | 4,545.00 | -0.11% | 778,185 |
| Apr 23, 2026 | 4,395.00 | 4,980.00 | 4,385.00 | 4,550.00 | 4,550.00 | 5.81% | 5,320,526 |
| Apr 22, 2026 | 4,355.00 | 4,385.00 | 4,240.00 | 4,300.00 | 4,300.00 | -1.04% | 381,231 |
| 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% | 391,093 |
| Apr 17, 2026 | 4,610.00 | 4,610.00 | 4,420.00 | 4,495.00 | 4,495.00 | -1.96% | 408,824 |
| Apr 16, 2026 | 4,620.00 | 4,720.00 | 4,550.00 | 4,585.00 | 4,585.00 | 2.00% | 845,194 |
| Apr 15, 2026 | 4,450.00 | 4,595.00 | 4,450.00 | 4,495.00 | 4,495.00 | 2.39% | 651,181 |
| Apr 14, 2026 | 4,330.00 | 4,415.00 | 4,320.00 | 4,390.00 | 4,390.00 | 3.17% | 263,187 |
| Apr 13, 2026 | 4,330.00 | 4,350.00 | 4,215.00 | 4,255.00 | 4,255.00 | -2.74% | 287,804 |
| Apr 10, 2026 | 4,360.00 | 4,415.00 | 4,250.00 | 4,375.00 | 4,375.00 | 1.98% | 339,954 |
| Apr 9, 2026 | 4,400.00 | 4,400.00 | 4,245.00 | 4,290.00 | 4,290.00 | -3.60% | 252,832 |
| Apr 8, 2026 | 4,340.00 | 4,510.00 | 4,305.00 | 4,450.00 | 4,450.00 | 7.36% | 537,037 |
| Apr 7, 2026 | 4,315.00 | 4,315.00 | 4,065.00 | 4,145.00 | 4,145.00 | -1.78% | 287,889 |
| Apr 6, 2026 | 4,415.00 | 4,430.00 | 4,180.00 | 4,220.00 | 4,220.00 | -3.21% | 379,742 |
| Apr 3, 2026 | 4,325.00 | 4,500.00 | 4,280.00 | 4,360.00 | 4,360.00 | 3.07% | 589,344 |
| Apr 2, 2026 | 4,705.00 | 4,705.00 | 4,145.00 | 4,230.00 | 4,230.00 | -7.94% | 709,408 |
| Apr 1, 2026 | 4,400.00 | 4,615.00 | 4,400.00 | 4,595.00 | 4,595.00 | 7.74% | 404,007 |
| Mar 31, 2026 | 4,400.00 | 4,480.00 | 4,225.00 | 4,265.00 | 4,265.00 | -2.07% | 410,569 |
| Mar 30, 2026 | 4,225.00 | 4,395.00 | 4,165.00 | 4,355.00 | 4,355.00 | -2.13% | 408,398 |
| Mar 27, 2026 | 4,490.00 | 4,585.00 | 4,395.00 | 4,450.00 | 4,450.00 | -3.26% | 619,676 |
| Mar 26, 2026 | 4,945.00 | 4,955.00 | 4,560.00 | 4,600.00 | 4,600.00 | -6.69% | 601,512 |
| Mar 25, 2026 | 4,820.00 | 5,030.00 | 4,705.00 | 4,930.00 | 4,930.00 | 3.25% | 945,156 |
| Mar 24, 2026 | 5,030.00 | 5,150.00 | 4,600.00 | 4,775.00 | 4,775.00 | -1.34% | 1,201,511 |
| Mar 23, 2026 | 5,220.00 | 5,220.00 | 4,820.00 | 4,840.00 | 4,840.00 | -7.98% | 1,361,844 |
| Mar 20, 2026 | 5,050.00 | 5,480.00 | 5,020.00 | 5,260.00 | 5,260.00 | 6.37% | 4,112,283 |
| Mar 19, 2026 | 5,030.00 | 5,200.00 | 4,945.00 | 4,945.00 | 4,945.00 | -3.98% | 951,260 |
| Mar 18, 2026 | 5,070.00 | 5,290.00 | 5,060.00 | 5,150.00 | 5,150.00 | 3.62% | 1,790,258 |
| 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% | 3,278,741 |
| 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% | 1,884,056 |
| Mar 9, 2026 | 4,310.00 | 4,430.00 | 4,015.00 | 4,240.00 | 4,240.00 | -3.31% | 651,776 |
| Mar 6, 2026 | 4,250.00 | 4,465.00 | 4,140.00 | 4,385.00 | 4,385.00 | 3.06% | 837,013 |
| Mar 5, 2026 | 4,010.00 | 4,395.00 | 4,005.00 | 4,255.00 | 4,255.00 | 13.47% | 1,573,590 |
| Mar 4, 2026 | 4,310.00 | 4,435.00 | 3,700.00 | 3,750.00 | 3,750.00 | -17.85% | 1,815,776 |
| Mar 3, 2026 | 4,730.00 | 4,930.00 | 4,547.00 | 4,565.00 | 4,565.00 | -6.84% | 1,926,188 |
| Feb 27, 2026 | 5,200.00 | 5,270.00 | 4,845.00 | 4,900.00 | 4,900.00 | -2.97% | 1,623,528 |
| Feb 26, 2026 | 5,290.00 | 5,290.00 | 4,990.00 | 5,050.00 | 5,050.00 | -3.44% | 1,679,363 |
| Feb 25, 2026 | 5,280.00 | 5,860.00 | 5,100.00 | 5,230.00 | 5,230.00 | 0.19% | 6,095,866 |
| Feb 24, 2026 | 5,440.00 | 5,640.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.69% | 2,965,165 |
| Feb 23, 2026 | 5,600.00 | 5,670.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.93% | 3,390,933 |
| Feb 20, 2026 | 4,970.00 | 5,910.00 | 4,870.00 | 5,470.00 | 5,470.00 | 9.84% | 15,406,780 |
| Feb 19, 2026 | 5,070.00 | 5,180.00 | 4,945.00 | 4,980.00 | 4,980.00 | 1.53% | 3,368,139 |
| Feb 13, 2026 | 4,630.00 | 5,500.00 | 4,425.00 | 4,905.00 | 4,905.00 | 5.94% | 22,339,900 |
| Feb 12, 2026 | 4,590.00 | 4,710.00 | 4,420.00 | 4,630.00 | 4,630.00 | 0.87% | 2,325,862 |