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
2024-04-242,350.002,365.002,325.002,365.002,365.0041,661
2024-04-232,375.002,375.002,340.002,350.002,350.0020,691
2024-04-222,375.002,395.002,350.002,375.002,375.0028,920
2024-04-192,415.002,440.002,370.002,400.002,400.0021,697
2024-04-182,400.002,425.002,370.002,415.002,415.0033,546
2024-04-172,410.002,415.002,395.002,400.002,400.0022,306
2024-04-162,445.002,445.002,400.002,415.002,415.0026,587
2024-04-152,465.002,475.002,430.002,460.002,460.0032,427
2024-04-122,435.002,495.002,420.002,480.002,480.0016,683
2024-04-112,455.002,475.002,430.002,435.002,435.0033,836
2024-04-092,480.002,510.002,480.002,500.002,500.0018,873
2024-04-082,510.002,525.002,495.002,500.002,500.0023,452
2024-04-052,490.002,565.002,450.002,515.002,515.0037,899
2024-04-042,455.002,520.002,450.002,520.002,520.0032,193
2024-04-032,470.002,485.002,400.002,470.002,470.0039,121
2024-04-022,545.002,545.002,485.002,485.002,485.0053,266
2024-04-012,545.002,545.002,500.002,505.002,505.0063,029
2024-03-292,560.002,620.002,550.002,550.002,550.0027,034
2024-03-282,560.002,570.002,550.002,570.002,570.0026,295
2024-03-272,575.002,590.002,565.002,570.002,570.0017,886
2024-03-262,610.002,615.002,590.002,590.002,590.0019,185
2024-03-252,615.002,635.002,590.002,610.002,610.0013,871
2024-03-222,620.002,645.002,600.002,615.002,615.0018,539
2024-03-212,560.002,625.002,550.002,620.002,620.0017,088
2024-03-202,505.002,605.002,505.002,560.002,560.0026,073
2024-03-192,530.002,535.002,505.002,520.002,520.0011,258
2024-03-182,520.002,545.002,520.002,530.002,530.0015,025
2024-03-152,500.002,525.002,490.002,520.002,520.0024,070
2024-03-142,490.002,505.002,470.002,505.002,505.0013,083
2024-03-132,455.002,495.002,450.002,490.002,490.0027,256
2024-03-122,505.002,505.002,450.002,455.002,455.0028,423
2024-03-112,475.002,505.002,475.002,480.002,480.0017,238
2024-03-082,540.002,540.002,475.002,475.002,475.0041,965
2024-03-072,575.002,590.002,525.002,540.002,540.0025,190
2024-03-062,620.002,620.002,575.002,575.002,575.0018,432
2024-03-052,645.002,645.002,615.002,620.002,620.0017,189
2024-03-042,655.002,675.002,625.002,645.002,645.0041,730
2024-02-292,680.002,680.002,615.002,655.002,655.0027,745
2024-02-282,670.002,680.002,640.002,680.002,680.0029,282
2024-02-272,700.002,705.002,665.002,670.002,670.0010,880
2024-02-262,755.002,755.002,660.002,700.002,700.0022,328
2024-02-232,795.002,795.002,755.002,755.002,755.0011,404
2024-02-222,750.002,780.002,750.002,775.002,775.009,471
2024-02-212,780.002,780.002,760.002,770.002,770.0019,474
2024-02-202,810.002,810.002,770.002,780.002,780.0019,288
2024-02-192,815.002,830.002,805.002,810.002,810.009,258
2024-02-162,865.002,885.002,830.002,830.002,830.0014,506
2024-02-152,875.002,895.002,840.002,840.002,840.0013,610
2024-02-142,865.002,895.002,865.002,875.002,875.0018,912
2024-02-132,840.002,895.002,835.002,895.002,895.0024,878
2024-02-082,820.002,845.002,805.002,840.002,840.0018,208
2024-02-072,825.002,825.002,800.002,820.002,820.0015,801
2024-02-062,825.002,845.002,805.002,825.002,825.0038,334
2024-02-052,790.002,850.002,790.002,825.002,825.0027,101
2024-02-022,740.002,795.002,740.002,790.002,790.0018,955
2024-02-012,710.002,745.002,710.002,740.002,740.0049,728
2024-01-312,730.002,765.002,710.002,710.002,710.0015,101
2024-01-302,730.002,755.002,720.002,730.002,730.0015,595
2024-01-292,740.002,770.002,740.002,740.002,740.0011,320
2024-01-262,750.002,765.002,730.002,740.002,740.0010,068
← NewerPage 11 of 21 · 1,222 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.