Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025890.KO stock page

Han Kook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,285.002,295.002,225.002,240.002,240.00186,054
2024-07-232,440.002,445.002,260.002,305.002,305.00250,633
2024-07-222,505.002,680.002,410.002,450.002,450.00580,201
2024-07-192,370.002,790.002,370.002,495.002,495.001,324,886
2024-07-182,545.002,560.002,390.002,390.002,390.00367,925
2024-07-162,240.002,865.002,240.002,790.002,790.005,782,570
2024-07-151,997.002,320.001,990.002,205.002,205.00364,239
2024-07-122,000.002,015.001,992.001,993.001,993.009,518
2024-07-111,989.002,020.001,981.002,000.002,000.0011,969
2024-07-101,980.001,990.001,961.001,981.001,981.008,107
2024-07-092,005.002,010.001,953.001,961.001,961.0015,167
2024-07-081,955.001,990.001,946.001,987.001,987.0030,724
2024-07-051,999.001,999.001,945.001,955.001,955.0031,042
2024-07-042,035.002,045.001,996.001,999.001,999.0030,104
2024-07-032,090.002,095.002,030.002,035.002,035.0041,345
2024-07-022,095.002,120.002,090.002,095.002,095.0022,601
2024-07-012,085.002,095.002,055.002,085.002,085.0020,000
2024-06-282,070.002,090.002,060.002,085.002,085.0014,834
2024-06-272,095.002,095.002,070.002,075.002,075.0012,647
2024-06-262,105.002,105.002,075.002,095.002,095.0016,552
2024-06-252,105.002,135.002,105.002,110.002,110.0012,052
2024-06-242,085.002,105.002,080.002,105.002,105.0019,329
2024-06-212,100.002,110.002,080.002,090.002,090.0011,343
2024-06-202,100.002,110.002,090.002,100.002,100.008,678
2024-06-192,125.002,125.002,090.002,100.002,100.0020,335
2024-06-182,110.002,125.002,105.002,125.002,125.0024,680
2024-06-172,110.002,140.002,110.002,115.002,115.0032,983
2024-06-142,185.002,185.002,150.002,150.002,150.0014,926
2024-06-132,155.002,190.002,150.002,185.002,185.0012,201
2024-06-122,155.002,165.002,140.002,155.002,155.0017,348
2024-06-112,165.002,165.002,140.002,155.002,155.0024,746
2024-06-102,195.002,200.002,135.002,165.002,165.0015,813
2024-06-072,215.002,235.002,190.002,195.002,195.0070,189
2024-06-052,155.002,245.002,145.002,235.002,235.0039,569
2024-06-042,230.002,230.002,155.002,155.002,155.0043,035
2024-06-032,135.002,250.002,120.002,230.002,230.0069,918
2024-05-312,135.002,150.002,120.002,135.002,135.0025,522
2024-05-302,170.002,195.002,150.002,155.002,155.007,750
2024-05-292,175.002,200.002,170.002,170.002,170.0018,281
2024-05-282,145.002,170.002,125.002,170.002,170.0029,163
2024-05-272,155.002,160.002,105.002,145.002,145.0039,807
2024-05-242,220.002,220.002,170.002,170.002,170.0035,443
2024-05-232,225.002,225.002,190.002,220.002,220.0031,367
2024-05-222,240.002,240.002,220.002,225.002,225.0014,663
2024-05-212,240.002,250.002,230.002,240.002,240.0021,302
2024-05-202,295.002,295.002,220.002,255.002,255.0084,413
2024-05-172,390.002,390.002,290.002,295.002,295.0065,598
2024-05-162,460.002,465.002,390.002,390.002,390.0045,902
2024-05-142,480.002,565.002,445.002,465.002,465.0024,076
2024-05-132,540.002,540.002,450.002,480.002,480.0025,399
2024-05-102,455.002,520.002,455.002,505.002,505.0029,566
2024-05-092,415.002,480.002,415.002,455.002,455.0054,244
2024-05-082,350.002,445.002,350.002,415.002,415.0053,423
2024-05-072,330.002,365.002,330.002,350.002,350.0035,277
2024-05-032,315.002,340.002,310.002,330.002,330.0031,507
2024-05-022,345.002,345.002,310.002,315.002,315.0051,340
2024-04-302,380.002,380.002,340.002,345.002,345.0044,702
2024-04-292,360.002,385.002,345.002,365.002,365.0030,453
2024-04-262,395.002,410.002,370.002,375.002,375.0019,982
2024-04-252,365.002,410.002,360.002,390.002,390.0035,634
← NewerPage 10 of 21 · 1,225 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.