Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025890.KO stock page

Han Kook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,475.002,525.002,475.002,525.002,525.0010,959
2026-10-152,495.002,505.002,465.002,480.002,480.003,875
2026-10-142,510.002,515.002,450.002,500.002,500.0025,630
2026-10-132,545.002,545.002,505.002,530.002,530.008,374
2026-10-122,600.002,600.002,555.002,560.002,560.0012,377
2026-10-082,590.002,630.002,580.002,630.002,630.003,766
2026-10-072,640.002,640.002,610.002,620.002,620.0012,050
2026-10-062,650.002,650.002,605.002,650.002,650.0048,458
2026-10-022,625.002,640.002,615.002,625.002,625.005,143
2026-10-012,685.002,685.002,615.002,670.002,670.008,549
2026-09-302,625.002,790.002,610.002,620.002,620.0077,444
2026-09-292,615.002,650.002,580.002,650.002,650.0011,819
2026-09-282,655.002,655.002,565.002,620.002,620.0014,264
2026-09-232,675.002,675.002,610.002,655.002,655.0014,173
2026-09-222,680.002,700.002,630.002,700.002,700.0075,481
2026-09-212,625.002,680.002,560.002,680.002,680.0074,468
2026-09-182,600.002,625.002,400.002,625.002,625.0066,370
2026-09-172,615.002,630.002,600.002,625.002,625.007,090
2026-09-162,600.002,625.002,600.002,625.002,625.0010,593
2026-09-152,640.002,685.002,600.002,610.002,610.0077,580
2026-09-142,645.002,665.002,630.002,640.002,640.0019,710
2026-09-112,620.002,645.002,605.002,640.002,640.0017,831
2026-09-102,620.002,630.002,595.002,620.002,620.0017,923
2026-09-092,590.002,620.002,510.002,620.002,620.0028,004
2026-09-082,570.002,590.002,555.002,585.002,585.008,231
2026-09-072,570.002,585.002,555.002,565.002,565.0018,472
2026-09-042,565.002,570.002,540.002,570.002,570.006,078
2026-09-032,570.002,600.002,525.002,565.002,565.0077,176
2026-09-022,510.002,580.002,505.002,565.002,565.0018,393
2026-09-012,480.002,530.002,480.002,530.002,530.008,603
2026-08-312,490.002,510.002,445.002,505.002,505.0013,419
2026-08-282,525.002,525.002,475.002,515.002,515.0019,805
2026-08-272,515.002,555.002,500.002,515.002,515.0013,424
2026-08-262,470.002,520.002,470.002,510.002,510.009,084
2026-08-252,470.002,490.002,420.002,490.002,490.0012,001
2026-08-242,460.002,470.002,440.002,470.002,470.005,955
2026-08-212,470.002,470.002,430.002,460.002,460.0035,466
2026-08-202,430.002,470.002,390.002,460.002,460.0035,033
2026-08-192,460.002,460.002,400.002,430.002,430.0027,898
2026-08-182,490.002,510.002,440.002,460.002,460.0027,146
2026-08-142,550.002,595.002,410.002,510.002,510.0069,121
2026-08-132,710.002,710.002,510.002,570.002,570.0093,128
2026-08-122,600.002,695.002,495.002,695.002,695.00362,500
2026-08-112,480.002,610.002,465.002,600.002,600.00200,906
2026-08-102,465.002,565.002,465.002,490.002,490.00124,536
2026-08-072,480.002,540.002,460.002,470.002,470.0050,302
2026-08-062,370.002,550.002,370.002,505.002,505.00129,126
2026-08-052,280.002,405.002,280.002,405.002,405.0069,941
2026-08-042,275.002,305.002,275.002,285.002,285.0023,472
2026-08-032,290.002,295.002,265.002,290.002,290.0017,107
2026-07-312,205.002,300.002,195.002,290.002,290.0083,222
2026-07-302,180.002,215.002,180.002,195.002,195.0017,579
2026-07-292,205.002,215.002,170.002,200.002,200.0010,408
2026-07-282,265.002,265.002,195.002,220.002,220.0020,213
2026-07-272,250.002,275.002,245.002,255.002,255.0011,352
2026-07-242,250.002,260.002,240.002,240.002,240.004,024
2026-07-232,230.002,255.002,225.002,250.002,250.0011,739
2026-07-222,225.002,235.002,200.002,225.002,225.007,066
2026-07-212,205.002,225.002,160.002,225.002,225.008,189
2026-07-202,250.002,250.002,175.002,205.002,205.0012,248
Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.