Hanwha Machinery & Service Holdings Co., Ltd. (KRX:0220W0)
South Korea · Delayed Price · Currency is KRW 7,730.00
+290.00 (3.90%)
At close: Oct 22, 2026
KRX:0220W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,730.00 | 7,760.00 | 7,550.00 | 7,570.00 | 7,570.00 | -2.07% | 2,072,820 |
| Oct 22, 2026 | 7,510.00 | 7,800.00 | 7,510.00 | 7,730.00 | 7,730.00 | 3.90% | 3,436,362 |
| Oct 21, 2026 | 7,480.00 | 7,480.00 | 7,430.00 | 7,440.00 | 7,440.00 | -0.53% | 828,301 |
| Oct 20, 2026 | 7,450.00 | 7,510.00 | 7,420.00 | 7,480.00 | 7,480.00 | 0.13% | 867,635 |
| Oct 19, 2026 | 7,490.00 | 7,530.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.13% | 1,469,124 |
| Oct 16, 2026 | 7,460.00 | 7,510.00 | 7,430.00 | 7,480.00 | 7,480.00 | - | 937,620 |
| Oct 15, 2026 | 7,400.00 | 7,530.00 | 7,360.00 | 7,480.00 | 7,480.00 | 0.27% | 2,087,832 |
| Oct 14, 2026 | 7,480.00 | 7,540.00 | 7,420.00 | 7,460.00 | 7,460.00 | -0.93% | 1,772,801 |
| Oct 13, 2026 | 7,550.00 | 7,710.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.13% | 4,598,339 |
| Oct 12, 2026 | 7,550.00 | 7,710.00 | 7,330.00 | 7,540.00 | 7,540.00 | 24.01% | 10,264,593 |
| Oct 8, 2026 | 6,030.00 | 6,300.00 | 5,860.00 | 6,080.00 | 6,080.00 | 1.16% | 2,402,043 |
| Oct 7, 2026 | 5,710.00 | 6,060.00 | 5,560.00 | 6,010.00 | 6,010.00 | 5.62% | 2,019,634 |
| Oct 6, 2026 | 5,690.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.53% | 1,546,890 |
| Oct 2, 2026 | 5,600.00 | 5,760.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.07% | 925,552 |
| Oct 1, 2026 | 5,650.00 | 5,830.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.93% | 1,184,460 |
| Sep 30, 2026 | 5,860.00 | 5,880.00 | 5,570.00 | 5,710.00 | 5,710.00 | -2.23% | 2,018,983 |
| Sep 29, 2026 | 6,070.00 | 6,090.00 | 5,800.00 | 5,840.00 | 5,840.00 | -4.26% | 1,621,261 |
| Sep 28, 2026 | 6,390.00 | 6,400.00 | 6,090.00 | 6,100.00 | 6,100.00 | -4.69% | 1,971,150 |
| Sep 23, 2026 | 6,570.00 | 6,580.00 | 6,390.00 | 6,400.00 | 6,400.00 | -2.29% | 887,114 |
| Sep 22, 2026 | 6,450.00 | 6,760.00 | 6,300.00 | 6,550.00 | 6,550.00 | 2.34% | 1,541,500 |
| Sep 21, 2026 | 6,370.00 | 6,550.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.43% | 1,142,813 |
| Sep 18, 2026 | 6,720.00 | 6,880.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.26% | 1,930,318 |
| Sep 17, 2026 | 6,650.00 | 6,900.00 | 6,570.00 | 6,660.00 | 6,660.00 | -0.45% | 1,500,071 |
| Sep 16, 2026 | 7,000.00 | 7,050.00 | 6,620.00 | 6,690.00 | 6,690.00 | -5.37% | 1,525,298 |
| Sep 15, 2026 | 6,780.00 | 7,190.00 | 6,690.00 | 7,070.00 | 7,070.00 | 4.12% | 3,542,913 |
| Sep 14, 2026 | 6,150.00 | 7,110.00 | 6,100.00 | 6,790.00 | 6,790.00 | 8.47% | 7,539,792 |
| Sep 11, 2026 | 6,460.00 | 6,610.00 | 6,260.00 | 6,260.00 | 6,260.00 | -4.13% | 1,781,273 |
| Sep 10, 2026 | 6,800.00 | 6,920.00 | 6,400.00 | 6,530.00 | 6,530.00 | -4.81% | 3,008,838 |
| Sep 9, 2026 | 6,400.00 | 7,470.00 | 6,250.00 | 6,860.00 | 6,860.00 | 6.69% | 14,565,680 |
| Sep 8, 2026 | 6,670.00 | 6,750.00 | 6,300.00 | 6,430.00 | 6,430.00 | -4.03% | 1,683,913 |
| Sep 7, 2026 | 6,680.00 | 7,040.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.15% | 2,039,900 |
| Sep 4, 2026 | 6,180.00 | 6,790.00 | 6,030.00 | 6,710.00 | 6,710.00 | 8.40% | 5,145,855 |
| Sep 3, 2026 | 6,830.00 | 6,890.00 | 6,090.00 | 6,190.00 | 6,190.00 | -10.16% | 3,102,841 |
| Sep 2, 2026 | 7,200.00 | 7,200.00 | 6,570.00 | 6,890.00 | 6,890.00 | -5.75% | 3,070,525 |
| Sep 1, 2026 | 7,360.00 | 7,740.00 | 7,060.00 | 7,310.00 | 7,310.00 | -0.14% | 3,879,270 |
| Aug 31, 2026 | 7,250.00 | 7,590.00 | 7,200.00 | 7,320.00 | 7,320.00 | -1.61% | 2,883,323 |
| Aug 28, 2026 | 7,510.00 | 7,830.00 | 7,140.00 | 7,440.00 | 7,440.00 | -2.23% | 5,692,771 |
| Aug 27, 2026 | 8,840.00 | 8,840.00 | 7,410.00 | 7,610.00 | 7,610.00 | -15.54% | 7,045,365 |
| Aug 26, 2026 | 10,150.00 | 10,500.00 | 8,960.00 | 9,010.00 | 9,010.00 | -9.99% | 5,866,706 |