Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea · Delayed Price · Currency is KRW 2,215.00
-110.00 (-4.73%)
Jul 20, 2026, 3:30 PM KST
Hanshin Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,265.00 | 2,320.00 | 2,200.00 | 2,215.00 | 2,215.00 | -4.73% | 132,092 |
| Jul 16, 2026 | 2,400.00 | 2,400.00 | 2,305.00 | 2,325.00 | 2,325.00 | -3.13% | 69,510 |
| Jul 15, 2026 | 2,350.00 | 2,440.00 | 2,350.00 | 2,400.00 | 2,400.00 | 3.67% | 113,507 |
| Jul 14, 2026 | 2,340.00 | 2,365.00 | 2,245.00 | 2,315.00 | 2,315.00 | -1.49% | 164,872 |
| Jul 13, 2026 | 2,485.00 | 2,555.00 | 2,320.00 | 2,350.00 | 2,350.00 | -5.62% | 146,770 |
| Jul 10, 2026 | 2,340.00 | 2,530.00 | 2,340.00 | 2,490.00 | 2,490.00 | 7.33% | 142,694 |
| Jul 9, 2026 | 2,300.00 | 2,425.00 | 2,295.00 | 2,320.00 | 2,320.00 | -0.22% | 171,981 |
| Jul 8, 2026 | 2,395.00 | 2,440.00 | 2,305.00 | 2,325.00 | 2,325.00 | -6.06% | 186,879 |
| Jul 7, 2026 | 2,505.00 | 2,555.00 | 2,385.00 | 2,475.00 | 2,475.00 | -2.75% | 187,379 |
| Jul 6, 2026 | 2,535.00 | 2,620.00 | 2,465.00 | 2,545.00 | 2,545.00 | -0.20% | 84,996 |
| Jul 3, 2026 | 2,505.00 | 2,570.00 | 2,405.00 | 2,550.00 | 2,550.00 | 1.80% | 125,860 |
| Jul 2, 2026 | 2,605.00 | 2,630.00 | 2,455.00 | 2,505.00 | 2,505.00 | -4.39% | 187,205 |
| Jul 1, 2026 | 2,530.00 | 2,705.00 | 2,505.00 | 2,620.00 | 2,620.00 | 4.59% | 180,683 |
| Jun 30, 2026 | 2,565.00 | 2,655.00 | 2,490.00 | 2,505.00 | 2,505.00 | -4.93% | 126,186 |
| Jun 29, 2026 | 2,310.00 | 2,655.00 | 2,310.00 | 2,635.00 | 2,635.00 | 13.58% | 214,519 |
| Jun 26, 2026 | 2,420.00 | 2,465.00 | 2,265.00 | 2,320.00 | 2,320.00 | -7.39% | 295,017 |
| Jun 25, 2026 | 2,610.00 | 2,700.00 | 2,480.00 | 2,505.00 | 2,505.00 | -3.84% | 295,952 |
| Jun 24, 2026 | 2,580.00 | 2,710.00 | 2,580.00 | 2,605.00 | 2,605.00 | -0.19% | 287,801 |
| Jun 23, 2026 | 2,740.00 | 2,835.00 | 2,605.00 | 2,610.00 | 2,610.00 | -4.92% | 442,270 |
| Jun 22, 2026 | 2,790.00 | 2,860.00 | 2,720.00 | 2,745.00 | 2,745.00 | -3.00% | 248,560 |
| Jun 19, 2026 | 2,990.00 | 3,025.00 | 2,725.00 | 2,830.00 | 2,830.00 | -5.19% | 755,814 |
| Jun 18, 2026 | 3,100.00 | 3,805.00 | 2,960.00 | 2,985.00 | 2,985.00 | 1.88% | 5,767,332 |
| Jun 17, 2026 | 2,910.00 | 3,055.00 | 2,865.00 | 2,930.00 | 2,930.00 | 0.51% | 183,145 |
| Jun 16, 2026 | 2,880.00 | 3,000.00 | 2,860.00 | 2,915.00 | 2,915.00 | 1.92% | 217,425 |
| Jun 15, 2026 | 2,900.00 | 2,965.00 | 2,850.00 | 2,860.00 | 2,860.00 | 3.25% | 151,184 |
| Jun 12, 2026 | 2,760.00 | 2,860.00 | 2,760.00 | 2,770.00 | 2,770.00 | 3.17% | 160,735 |
| Jun 11, 2026 | 2,600.00 | 2,690.00 | 2,570.00 | 2,685.00 | 2,685.00 | 0.75% | 205,462 |
| Jun 10, 2026 | 2,760.00 | 2,825.00 | 2,600.00 | 2,665.00 | 2,665.00 | -3.44% | 228,434 |
| Jun 9, 2026 | 2,655.00 | 2,820.00 | 2,655.00 | 2,760.00 | 2,760.00 | 3.18% | 341,359 |
| Jun 8, 2026 | 2,600.00 | 2,745.00 | 2,580.00 | 2,675.00 | 2,675.00 | -6.47% | 281,627 |
| Jun 5, 2026 | 2,940.00 | 2,960.00 | 2,765.00 | 2,860.00 | 2,860.00 | -3.54% | 285,601 |
| Jun 4, 2026 | 2,935.00 | 3,110.00 | 2,935.00 | 2,965.00 | 2,965.00 | -1.82% | 179,255 |
| Jun 2, 2026 | 3,100.00 | 3,145.00 | 2,945.00 | 3,020.00 | 3,020.00 | -2.74% | 326,818 |
| Jun 1, 2026 | 3,220.00 | 3,350.00 | 3,090.00 | 3,105.00 | 3,105.00 | -3.57% | 354,647 |
| May 29, 2026 | 3,370.00 | 3,400.00 | 3,145.00 | 3,220.00 | 3,220.00 | -4.45% | 375,742 |
| May 28, 2026 | 3,400.00 | 3,460.00 | 3,235.00 | 3,370.00 | 3,370.00 | -0.74% | 322,064 |
| May 27, 2026 | 3,640.00 | 3,715.00 | 3,380.00 | 3,395.00 | 3,395.00 | -6.47% | 572,441 |
| May 26, 2026 | 3,835.00 | 3,905.00 | 3,625.00 | 3,630.00 | 3,630.00 | -3.59% | 399,460 |
| May 22, 2026 | 3,850.00 | 3,850.00 | 3,730.00 | 3,765.00 | 3,765.00 | 1.21% | 239,489 |
| May 21, 2026 | 3,635.00 | 3,800.00 | 3,635.00 | 3,720.00 | 3,720.00 | 4.49% | 236,077 |
| May 20, 2026 | 3,695.00 | 3,720.00 | 3,500.00 | 3,560.00 | 3,560.00 | -4.56% | 397,675 |
| May 19, 2026 | 3,820.00 | 3,900.00 | 3,530.00 | 3,730.00 | 3,730.00 | -3.87% | 254,614 |
| May 18, 2026 | 3,870.00 | 3,905.00 | 3,600.00 | 3,880.00 | 3,880.00 | -0.13% | 492,733 |
| 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 |