Skip to main content
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
-145.00 (-3.31%)
Mar 9, 2026, 3:30 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,310.004,430.004,015.004,240.004,240.00-3.31%651,776
Mar 6, 20264,250.004,465.004,140.004,385.004,385.003.06%837,013
Mar 5, 20264,010.004,395.004,005.004,255.004,255.0013.47%1,573,590
Mar 4, 20264,310.004,435.003,700.003,750.003,750.00-17.85%1,815,776
Mar 3, 20264,730.004,930.004,547.004,565.004,565.00-6.84%1,926,188
Feb 27, 20265,200.005,270.004,845.004,900.004,900.00-2.97%1,623,528
Feb 26, 20265,290.005,290.004,990.005,050.005,050.00-3.44%1,679,363
Feb 25, 20265,280.005,860.005,100.005,230.005,230.000.19%6,095,866
Feb 24, 20265,440.005,640.005,210.005,220.005,220.00-1.69%2,965,165
Feb 23, 20265,600.005,670.005,250.005,310.005,310.00-2.93%3,390,933
Feb 20, 20264,970.005,910.004,870.005,470.005,470.009.84%15,406,780
Feb 19, 20265,070.005,180.004,945.004,980.004,980.001.53%3,368,139
Feb 13, 20264,630.005,500.004,425.004,905.004,905.005.94%22,339,900
Feb 12, 20264,590.004,710.004,420.004,630.004,630.000.87%2,325,862
Feb 11, 20264,380.004,850.004,320.004,590.004,590.008.25%12,283,984
Feb 10, 20264,295.004,345.004,200.004,240.004,240.00-0.93%553,615
Feb 9, 20264,195.004,365.004,190.004,280.004,280.004.01%1,007,957
Feb 6, 20264,090.004,160.003,900.004,115.004,115.00-0.60%575,621
Feb 5, 20264,245.004,460.004,105.004,140.004,140.00-2.36%1,526,361
Feb 4, 20264,305.004,460.004,120.004,240.004,240.003.67%2,799,109
Feb 3, 20263,965.004,095.003,930.004,090.004,090.004.47%602,172
Feb 2, 20264,020.004,155.003,895.003,915.003,915.00-4.28%830,673
Jan 30, 20264,230.004,260.004,055.004,090.004,090.00-4.33%1,040,004
Jan 29, 20264,140.004,315.004,115.004,275.004,275.003.51%1,683,519
Jan 28, 20264,240.004,330.004,110.004,130.004,130.00-2.71%1,429,074
Jan 27, 20264,800.004,885.004,220.004,245.004,245.000.12%5,056,876
Jan 26, 20264,205.004,400.004,050.004,240.004,240.000.71%3,125,802
Jan 23, 20264,335.004,510.004,170.004,210.004,210.00-4.32%3,687,476
Jan 22, 20265,130.005,180.004,320.004,400.004,400.00-7.37%8,590,249
Jan 21, 20264,230.005,530.004,200.004,750.004,750.0011.63%36,284,020
Jan 20, 20263,310.004,255.003,245.004,255.004,255.0029.92%15,625,479
Jan 19, 20263,330.003,330.003,195.003,275.003,275.002.34%781,248
Jan 16, 20263,125.003,265.003,100.003,200.003,200.002.40%924,659
Jan 15, 20263,150.003,150.003,060.003,125.003,125.00-0.16%155,447
Jan 14, 20263,125.003,180.003,080.003,130.003,130.000.16%184,643
Jan 13, 20263,130.003,145.003,000.003,125.003,125.00-0.16%157,602
Jan 12, 20263,055.003,170.003,055.003,130.003,130.003.30%337,512
Jan 9, 20263,000.003,065.002,965.003,030.003,030.001.00%136,263
Jan 8, 20263,070.003,110.003,000.003,000.003,000.00-3.23%164,563
Jan 7, 20263,180.003,205.003,065.003,100.003,100.00-2.52%147,419
Jan 6, 20263,240.003,240.003,140.003,180.003,180.000.32%192,090
Jan 5, 20263,115.003,220.003,115.003,170.003,170.002.26%211,445
Jan 2, 20263,085.003,140.003,040.003,100.003,100.001.47%121,461
Dec 30, 20253,080.003,105.003,045.003,055.003,055.00-0.81%78,463
Dec 29, 20253,035.003,095.003,020.003,080.003,080.001.65%97,820
Dec 26, 20253,065.003,100.003,030.003,030.003,015.00-1.14%117,016
Dec 24, 20253,075.003,095.003,050.003,065.003,049.83-0.49%69,246
Dec 23, 20253,130.003,160.003,060.003,080.003,064.75-2.38%98,499
Dec 22, 20253,115.003,210.003,110.003,155.003,139.381.94%145,501
Dec 19, 20253,010.003,110.003,010.003,095.003,079.682.82%122,091
Dec 18, 20253,030.003,060.003,000.003,010.002,995.10-1.95%109,123
Dec 17, 20253,060.003,090.003,040.003,070.003,054.800.49%94,175
Dec 16, 20253,110.003,120.003,040.003,055.003,039.88-2.24%148,954
Dec 15, 20253,170.003,195.003,115.003,125.003,109.53-2.95%165,397
Dec 12, 20253,090.003,230.003,085.003,220.003,204.064.21%288,943
Dec 11, 20253,055.003,135.003,050.003,090.003,074.701.31%174,799
Dec 10, 20253,075.003,100.003,035.003,050.003,034.90-0.81%97,617
Dec 9, 20253,075.003,100.003,060.003,075.003,059.78-0.81%64,985
Dec 8, 20253,150.003,155.003,075.003,100.003,084.65-1.74%152,115
Dec 5, 20253,080.003,170.003,080.003,155.003,139.382.44%181,226
Dec 4, 20253,110.003,160.003,070.003,080.003,064.75-0.65%145,260
Dec 3, 20253,070.003,145.003,040.003,100.003,084.652.48%167,835
Dec 2, 20253,070.003,070.003,010.003,025.003,010.02-0.98%62,082
Dec 1, 20253,100.003,125.002,980.003,055.003,039.88-1.45%87,257
Nov 28, 20253,055.003,120.003,050.003,100.003,084.651.47%99,218
Nov 27, 20253,060.003,130.003,045.003,055.003,039.880.16%82,205
Nov 26, 20252,955.003,070.002,955.003,050.003,034.903.21%91,445
Nov 25, 20252,965.003,035.002,950.002,955.002,940.37-94,556
Nov 24, 20252,975.003,010.002,910.002,955.002,940.370.51%94,251
Nov 21, 20253,040.003,040.002,940.002,940.002,925.45-5.16%161,463
Nov 20, 20252,980.003,115.002,980.003,100.003,084.654.03%107,899
Nov 19, 20252,955.003,015.002,895.002,980.002,965.250.68%120,109
Nov 18, 20253,035.003,085.002,950.002,960.002,945.35-3.27%222,413
Nov 17, 20253,060.003,100.003,035.003,060.003,044.850.33%122,151
Nov 14, 20253,125.003,130.003,050.003,050.003,034.90-3.79%201,637
Nov 13, 20253,100.003,180.003,100.003,170.003,154.310.79%183,759
Nov 12, 20253,130.003,160.003,110.003,145.003,129.430.80%122,282
Nov 11, 20253,255.003,290.003,090.003,120.003,104.55-4.00%274,333
Nov 10, 20253,200.003,265.003,170.003,250.003,233.911.72%92,924
Nov 7, 20253,220.003,315.003,130.003,195.003,179.18-1.99%284,025
Nov 6, 20253,320.003,400.003,220.003,260.003,243.86-1.21%286,553
Nov 5, 20253,405.003,405.003,175.003,300.003,283.66-3.37%429,909
Nov 4, 20253,455.003,505.003,400.003,415.003,398.09-1.16%266,971
Nov 3, 20253,455.003,515.003,440.003,455.003,437.900.44%219,778
Oct 31, 20253,515.003,545.003,435.003,440.003,422.97-2.82%335,791
Oct 30, 20253,765.003,815.003,525.003,540.003,522.48-4.19%558,814
Oct 29, 20253,735.003,835.003,645.003,695.003,676.711.23%661,982
Oct 28, 20253,680.003,765.003,625.003,650.003,631.93-0.82%333,891
Oct 27, 20253,705.003,745.003,635.003,680.003,661.780.27%348,101
Oct 24, 20253,560.003,750.003,525.003,670.003,651.834.41%603,361
Oct 23, 20253,575.003,590.003,495.003,515.003,497.60-1.95%183,620
Oct 22, 20253,570.003,592.003,470.003,585.003,567.25-0.83%248,850
Oct 21, 20253,630.003,765.003,580.003,615.003,597.100.42%456,506
Oct 20, 20253,670.003,690.003,555.003,600.003,582.18-0.69%187,422
Oct 17, 20253,655.003,770.003,615.003,625.003,607.05-3.72%338,331
Oct 16, 20253,780.003,895.003,545.003,765.003,746.360.53%610,933
Oct 15, 20253,580.003,750.003,580.003,745.003,726.465.05%525,512
Oct 14, 20253,680.003,775.003,505.003,565.003,547.35-2.33%376,722
Oct 13, 20253,570.003,720.003,510.003,650.003,631.930.55%376,030
Oct 10, 20253,405.003,670.003,405.003,630.003,612.036.76%917,278