Skip to main content
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
-55.00 (-1.76%)
At close: Apr 28, 2026

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,075.003,120.003,010.003,035.003,035.00-1.30%31,936
Apr 28, 20263,130.003,130.003,030.003,075.003,075.00-1.76%84,804
Apr 27, 20263,130.003,190.003,115.003,130.003,130.00-0.95%89,788
Apr 24, 20263,065.003,270.003,005.003,160.003,160.003.61%196,778
Apr 23, 20263,080.003,150.003,005.003,050.003,050.00-1.29%141,661
Apr 22, 20263,130.003,140.003,010.003,090.003,090.00-1.59%115,744
Apr 21, 20263,180.003,225.003,040.003,140.003,140.00-2.79%200,251
Apr 20, 20263,180.003,390.003,020.003,230.003,230.000.94%366,187
Apr 17, 20263,305.003,305.003,005.003,200.003,200.00-4.05%525,788
Apr 16, 20263,050.003,820.003,010.003,335.003,335.0013.44%3,446,131
Apr 15, 20262,830.002,945.002,825.002,940.002,940.003.52%71,875
Apr 14, 20262,840.002,875.002,815.002,840.002,840.00-42,977
Apr 13, 20262,835.002,910.002,800.002,840.002,840.000.18%52,065
Apr 10, 20262,775.002,945.002,775.002,835.002,835.002.16%56,697
Apr 9, 20262,790.002,790.002,720.002,775.002,775.00-1.60%40,676
Apr 8, 20262,745.002,845.002,690.002,820.002,820.002.73%130,407
Apr 7, 20262,870.002,875.002,725.002,745.002,745.00-4.19%68,883
Apr 6, 20262,900.002,915.002,770.002,865.002,865.00-1.88%101,343
Apr 3, 20262,745.002,950.002,745.002,920.002,920.006.57%220,245
Apr 2, 20262,865.002,910.002,675.002,740.002,740.00-4.53%93,083
Apr 1, 20262,815.002,870.002,780.002,870.002,870.001.95%82,784
Mar 31, 20262,765.002,925.002,700.002,815.002,815.001.62%118,268
Mar 30, 20262,610.002,850.002,610.002,770.002,770.00-61,061
Mar 27, 20262,790.002,800.002,630.002,770.002,770.00-1.07%89,710
Mar 26, 20262,850.002,925.002,755.002,800.002,800.00-0.53%95,725
Mar 25, 20262,850.002,855.002,745.002,815.002,815.00-0.88%60,217
Mar 24, 20262,770.002,920.002,770.002,840.002,840.004.03%115,244
Mar 23, 20262,855.002,855.002,680.002,730.002,730.00-4.55%92,523
Mar 20, 20262,975.003,000.002,835.002,860.002,860.00-3.87%195,026
Mar 19, 20262,730.003,185.002,680.002,975.002,975.008.97%1,061,078
Mar 18, 20262,805.002,870.002,730.002,730.002,730.00-4.38%182,376
Mar 17, 20262,875.002,900.002,760.002,855.002,855.00-1.55%289,155
Mar 16, 20263,380.003,880.002,855.002,900.002,900.00-6.00%2,605,996
Mar 13, 20262,585.003,085.002,455.003,085.003,085.0029.89%389,034
Mar 12, 20262,580.002,580.002,335.002,375.002,375.00-2.86%65,523
Mar 11, 20262,380.002,480.002,365.002,445.002,445.002.73%29,285
Mar 10, 20262,380.002,450.002,350.002,380.002,380.000.21%19,847
Mar 9, 20262,470.002,470.002,305.002,375.002,375.00-3.85%25,476
Mar 6, 20262,395.002,480.002,350.002,470.002,470.002.28%43,879
Mar 5, 20262,450.002,495.002,320.002,415.002,415.005.92%61,834
Mar 4, 20262,510.002,510.002,255.002,280.002,280.00-9.16%102,626
Mar 3, 20262,555.002,615.002,500.002,510.002,510.00-2.52%70,119
Feb 27, 20262,620.002,625.002,575.002,575.002,575.00-2.09%56,992
Feb 26, 20262,760.002,760.002,615.002,630.002,630.00-4.71%92,857
Feb 25, 20262,750.002,830.002,710.002,760.002,760.000.36%67,477
Feb 24, 20262,780.002,830.002,720.002,750.002,750.00-2.65%85,603
Feb 23, 20262,920.002,920.002,780.002,825.002,825.000.18%36,703
Feb 20, 20262,805.002,875.002,770.002,820.002,820.00-0.18%76,857
Feb 19, 20262,800.002,850.002,720.002,825.002,825.000.89%46,512
Feb 13, 20262,850.002,860.002,730.002,800.002,800.00-2.27%48,117
Feb 12, 20262,880.002,880.002,800.002,865.002,865.00-0.87%62,985
Feb 11, 20262,880.002,915.002,830.002,890.002,890.00-0.34%36,651
Feb 10, 20262,870.002,930.002,810.002,900.002,900.00-52,275
Feb 9, 20262,905.002,990.002,900.002,900.002,900.001.22%55,794
Feb 6, 20262,840.002,940.002,690.002,865.002,865.00-118,681
Feb 5, 20263,000.003,000.002,855.002,865.002,865.00-4.50%124,223
Feb 4, 20263,120.003,130.002,960.003,000.003,000.00-3.85%174,420
Feb 3, 20263,015.003,125.003,000.003,120.003,120.003.65%85,519
Feb 2, 20263,060.003,095.002,930.003,010.003,010.00-1.79%102,876
Jan 30, 20263,150.003,165.003,050.003,065.003,065.00-2.70%115,290
Jan 29, 20263,190.003,190.003,075.003,150.003,150.00-1.41%112,749
Jan 28, 20263,205.003,330.003,150.003,195.003,195.00-1.84%218,469
Jan 27, 20263,200.003,785.003,165.003,255.003,255.005.00%951,252
Jan 26, 20263,155.003,155.002,955.003,100.003,100.00-1.74%188,297
Jan 23, 20263,260.003,350.003,145.003,155.003,155.00-3.22%220,159
Jan 22, 20263,495.003,755.003,225.003,260.003,260.00-5.37%831,225
Jan 21, 20263,000.003,770.002,920.003,445.003,445.0012.21%3,615,421
Jan 20, 20263,155.003,165.002,895.003,070.003,070.00-4.06%637,713
Jan 19, 20263,345.003,345.003,085.003,200.003,200.00-4.76%652,336
Jan 16, 20264,300.004,300.003,125.003,360.003,360.00-15.47%3,158,299
Jan 15, 20263,975.003,975.003,790.003,975.003,975.0029.90%857,986
Jan 14, 20262,370.003,060.002,290.003,060.003,060.0029.94%1,400,554
Jan 13, 20262,265.002,390.002,245.002,355.002,355.003.97%143,021
Jan 12, 20262,305.002,395.002,240.002,265.002,265.00-1.95%107,385
Jan 9, 20262,250.002,340.002,215.002,310.002,310.001.99%91,378
Jan 8, 20262,215.002,420.002,210.002,265.002,265.002.03%306,788
Jan 7, 20262,230.002,265.002,140.002,220.002,220.00-0.45%102,981
Jan 6, 20262,270.002,275.002,220.002,230.002,230.00-1.98%80,249
Jan 5, 20262,285.002,330.002,235.002,275.002,275.00-0.44%78,454
Jan 2, 20262,275.002,330.002,220.002,285.002,285.000.44%116,842
Dec 30, 20252,185.002,355.002,185.002,275.002,275.004.36%268,761
Dec 29, 20252,320.002,420.002,120.002,180.002,180.00-6.03%389,684
Dec 26, 20252,285.002,410.002,210.002,320.002,320.001.31%495,345
Dec 24, 20252,675.002,690.002,240.002,290.002,290.00-14.39%1,249,852
Dec 23, 20252,060.002,675.002,060.002,675.002,675.0029.85%2,242,804
Dec 22, 20252,030.002,110.002,030.002,060.002,060.00-2.37%19,787
Dec 19, 20252,075.002,110.002,070.002,110.002,110.001.20%4,309
Dec 18, 20252,050.002,110.002,040.002,085.002,085.00-12,748
Dec 17, 20252,065.002,085.002,045.002,085.002,085.000.97%13,676
Dec 16, 20252,115.002,125.002,055.002,065.002,065.00-2.36%14,337
Dec 15, 20252,105.002,115.002,045.002,115.002,115.000.24%15,479
Dec 12, 20252,125.002,130.002,075.002,110.002,110.00-1.40%12,428
Dec 11, 20252,145.002,145.002,075.002,140.002,140.00-0.47%10,141
Dec 10, 20252,175.002,190.002,100.002,150.002,150.00-1.83%33,238
Dec 9, 20252,180.002,190.002,120.002,190.002,190.003.30%10,482
Dec 8, 20252,160.002,160.002,120.002,120.002,120.00-2.53%11,241
Dec 5, 20252,175.002,175.002,135.002,175.002,175.00-0.23%5,712
Dec 4, 20252,170.002,180.002,120.002,180.002,180.00-0.23%7,083
Dec 3, 20252,140.002,200.002,125.002,185.002,185.002.10%9,499
Dec 2, 20252,130.002,145.002,085.002,140.002,140.00-0.47%11,727