Skip to main content
Hanshin Machinery Co., Ltd. (KRX:011700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,720.00
+120.00 (2.61%)
Apr 29, 2026, 3:30 PM KST

Hanshin Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,620.004,745.004,500.004,720.004,720.002.61%975,288
Apr 28, 20264,645.004,660.004,530.004,600.004,600.00-0.22%564,881
Apr 27, 20264,605.004,670.004,505.004,610.004,610.001.43%745,539
Apr 24, 20264,545.004,580.004,440.004,545.004,545.00-0.11%778,185
Apr 23, 20264,395.004,980.004,385.004,550.004,550.005.81%5,320,526
Apr 22, 20264,355.004,385.004,240.004,300.004,300.00-1.04%381,231
Apr 21, 20264,455.004,525.004,320.004,345.004,345.00-2.03%391,339
Apr 20, 20264,465.004,580.004,430.004,435.004,435.00-1.33%391,093
Apr 17, 20264,610.004,610.004,420.004,495.004,495.00-1.96%408,824
Apr 16, 20264,620.004,720.004,550.004,585.004,585.002.00%845,194
Apr 15, 20264,450.004,595.004,450.004,495.004,495.002.39%651,181
Apr 14, 20264,330.004,415.004,320.004,390.004,390.003.17%263,187
Apr 13, 20264,330.004,350.004,215.004,255.004,255.00-2.74%287,804
Apr 10, 20264,360.004,415.004,250.004,375.004,375.001.98%339,954
Apr 9, 20264,400.004,400.004,245.004,290.004,290.00-3.60%252,832
Apr 8, 20264,340.004,510.004,305.004,450.004,450.007.36%537,037
Apr 7, 20264,315.004,315.004,065.004,145.004,145.00-1.78%287,889
Apr 6, 20264,415.004,430.004,180.004,220.004,220.00-3.21%379,742
Apr 3, 20264,325.004,500.004,280.004,360.004,360.003.07%589,344
Apr 2, 20264,705.004,705.004,145.004,230.004,230.00-7.94%709,408
Apr 1, 20264,400.004,615.004,400.004,595.004,595.007.74%404,007
Mar 31, 20264,400.004,480.004,225.004,265.004,265.00-2.07%410,569
Mar 30, 20264,225.004,395.004,165.004,355.004,355.00-2.13%408,398
Mar 27, 20264,490.004,585.004,395.004,450.004,450.00-3.26%619,676
Mar 26, 20264,945.004,955.004,560.004,600.004,600.00-6.69%601,512
Mar 25, 20264,820.005,030.004,705.004,930.004,930.003.25%945,156
Mar 24, 20265,030.005,150.004,600.004,775.004,775.00-1.34%1,201,511
Mar 23, 20265,220.005,220.004,820.004,840.004,840.00-7.98%1,361,844
Mar 20, 20265,050.005,480.005,020.005,260.005,260.006.37%4,112,283
Mar 19, 20265,030.005,200.004,945.004,945.004,945.00-3.98%951,260
Mar 18, 20265,070.005,290.005,060.005,150.005,150.003.62%1,790,258
Mar 17, 20265,030.005,290.004,935.004,970.004,970.00-0.80%1,375,242
Mar 16, 20265,040.005,500.004,965.005,010.005,010.001.31%4,806,372
Mar 13, 20264,690.005,220.004,520.004,945.004,945.004.55%3,278,741
Mar 12, 20264,650.004,870.004,575.004,730.004,730.001.39%1,169,245
Mar 11, 20264,580.004,930.004,475.004,665.004,665.003.67%2,686,789
Mar 10, 20264,430.004,705.004,350.004,500.004,500.006.13%1,884,056
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