Hanshin Machinery Co., Ltd. (011700.KS) KSC

3,730.00

+75(+2.05%)

Updated at September 09 02:32PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20253,7153,6553,6553,7203,645200,483
September 05, 20253,7203,7503,7503,7503,645297,660
September 04, 20253,6253,6753,6753,7703,625454,680
September 03, 20253,5153,6053,6053,6703,510366,350
September 02, 20253,4653,5103,5103,5303,450112,413
September 01, 20253,5453,4653,4653,5903,445164,016
August 29, 20253,6253,5453,5453,6253,510153,506
August 28, 20253,5703,5953,5953,6253,525162,048
August 27, 20253,6253,5753,5753,6503,560210,671
August 26, 20253,6103,6153,6153,6503,595284,822
August 25, 20253,7153,7053,7053,7703,650672,709
August 22, 20253,6403,6503,6503,6903,565640,236
August 21, 20253,3403,5453,5453,9003,2853.83M
August 20, 20253,3003,3453,3453,3653,165579,194
August 19, 20253,6003,4553,4553,6003,455498,383
August 18, 20253,6603,7053,7053,7653,630264,917
August 14, 20253,6503,6553,6553,7353,605267,671
August 13, 20253,7203,6653,6653,7353,640136,191
August 12, 20253,7453,6803,6803,8303,670397,018
August 11, 20253,7503,7653,7653,7803,720338,364
August 08, 20253,7003,7253,7253,7603,675186,338
August 07, 20253,6503,7003,7003,7503,650242,461
August 06, 20253,5703,6853,6853,7203,560337,795
August 05, 20253,5353,5803,5803,6153,535182,903
August 04, 20253,3953,5303,5303,5453,380182,685
August 01, 20253,6053,3953,3953,6103,395395,654
July 31, 20253,6353,6453,6453,6703,600174,604
July 30, 20253,6853,6253,6253,6853,620205,915
July 29, 20253,6353,6853,6853,7453,550334,956
July 28, 20253,6403,6303,6303,6653,595214,437
July 25, 20253,6303,6303,6303,6703,580154,621
July 24, 20253,6353,6303,6303,8003,630545,153
July 23, 20253,5853,6203,6203,6203,505205,378
July 22, 20253,7203,5603,5603,7203,550391,322
July 21, 20253,6503,7453,7453,7553,630324,567
July 18, 20253,6853,6303,6303,7103,610258,103
July 17, 20253,8053,7103,7103,8553,695411,792
July 16, 20253,9303,7853,7853,9303,780482,402
July 15, 20253,7103,8453,8453,9803,6651.38M
July 14, 20253,7053,6653,6653,7303,605315,533
July 11, 20253,7203,7053,7053,7403,665212,407
July 10, 20253,7203,6803,6803,7453,675233,844
July 09, 20253,7353,7103,7103,7653,665226,132
July 08, 20253,7703,7303,7303,8353,705292,918
July 07, 20253,6953,7603,7603,8003,675241,069
July 04, 20253,8453,7153,7153,9153,715336,921
July 03, 20253,8403,8353,8353,9253,790375,487
July 02, 20253,9553,8403,8403,9553,720678,522
July 01, 20254,1003,9103,9104,1403,905923,128
June 30, 20254,0604,1354,1354,3004,0551.15M
June 27, 20254,2004,0004,0004,2703,9701.01M
June 26, 20254,1854,1504,1504,2454,0001.12M
June 25, 20254,4304,2254,2254,4854,2101.3M
June 24, 20254,5554,3504,3504,5954,2551.54M
June 23, 20254,5104,4854,4854,7554,4502.87M
June 20, 20254,9554,6254,6255,0804,5854.01M
June 19, 20254,3854,9654,9655,2304,30030.25M
June 18, 20254,0304,3604,3604,7803,95513.36M
June 17, 20253,9254,0004,0004,6703,88511.38M
June 16, 20253,7053,8353,8353,8953,6052.4M