Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025890.KO stock page

Han Kook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,750.002,765.002,730.002,740.002,740.0010,068
2024-01-252,765.002,765.002,710.002,750.002,750.0023,816
2024-01-242,740.002,770.002,740.002,765.002,765.0014,430
2024-01-232,725.002,755.002,715.002,740.002,740.0010,311
2024-01-222,695.002,735.002,695.002,725.002,725.0014,679
2024-01-192,650.002,690.002,630.002,690.002,690.0024,795
2024-01-182,675.002,675.002,650.002,650.002,650.0032,396
2024-01-172,745.002,790.002,695.002,695.002,695.0019,044
2024-01-162,830.002,830.002,775.002,790.002,790.0016,714
2024-01-152,905.002,905.002,840.002,840.002,840.0014,337
2024-01-122,965.002,970.002,905.002,905.002,905.0018,602
2024-01-113,035.003,035.002,970.002,975.002,975.0016,108
2024-01-103,050.003,050.002,995.003,035.003,035.0013,512
2024-01-093,065.003,065.002,975.003,050.003,050.0025,672
2024-01-083,095.003,135.003,025.003,035.003,035.0043,980
2024-01-053,080.003,140.003,070.003,100.003,100.0029,755
2024-01-043,140.003,205.003,050.003,080.003,080.0026,754
2024-01-032,980.003,165.002,980.003,140.003,140.0076,146
2024-01-023,035.003,045.002,970.002,980.002,980.0044,796
2023-12-283,035.003,050.003,010.003,035.003,035.0020,116
2023-12-273,020.003,045.003,020.003,035.003,035.0017,990
2023-12-263,035.003,095.003,020.003,020.003,020.0027,616
2023-12-222,995.003,040.002,985.003,035.003,035.0041,696
2023-12-212,980.002,995.002,955.002,985.002,985.0010,778
2023-12-202,960.002,980.002,960.002,980.002,980.009,583
2023-12-192,920.002,955.002,915.002,930.002,930.0014,212
2023-12-182,895.002,940.002,890.002,920.002,920.0012,672
2023-12-152,860.002,900.002,830.002,890.002,890.0019,932
2023-12-142,865.002,865.002,825.002,860.002,860.0020,393
2023-12-132,870.002,880.002,850.002,865.002,865.0010,408
2023-12-122,930.002,930.002,860.002,880.002,880.0027,606
2023-12-113,065.003,065.002,930.002,930.002,930.0034,489
2023-12-083,110.003,125.003,035.003,065.003,065.0014,152
2023-12-073,095.003,125.003,095.003,125.003,125.0012,498
2023-12-063,040.003,135.003,020.003,125.003,125.0053,687
2023-12-053,080.003,080.003,020.003,040.003,040.0026,872
2023-12-043,125.003,125.003,020.003,080.003,080.0033,714
2023-12-013,110.003,145.003,080.003,140.003,140.0062,038
2023-11-303,095.003,150.003,050.003,110.003,110.0028,545
2023-11-293,070.003,115.003,065.003,095.003,095.0013,246
2023-11-283,100.003,120.003,060.003,100.003,100.0023,755
2023-11-273,055.003,100.003,050.003,100.003,100.0026,488
2023-11-243,065.003,095.003,045.003,085.003,085.0030,867
2023-11-233,010.003,075.002,995.003,065.003,065.0028,411
2023-11-222,995.003,030.002,955.003,010.003,010.0029,799
2023-11-213,010.003,010.002,920.002,975.002,975.0061,991
2023-11-202,925.003,030.002,920.003,010.003,010.0090,373
2023-11-172,850.003,185.002,845.002,920.002,920.00536,717
2023-11-162,850.002,910.002,835.002,850.002,850.00141,239
2023-11-152,685.002,830.002,685.002,730.002,730.0074,977
2023-11-142,565.002,710.002,545.002,685.002,685.0028,084
2023-11-132,465.002,640.002,450.002,605.002,605.0029,403
2023-11-102,560.002,560.002,405.002,465.002,465.0033,344
2023-11-092,625.002,625.002,545.002,565.002,565.0011,277
2023-11-082,620.002,635.002,590.002,600.002,600.0018,321
2023-11-072,620.002,645.002,585.002,620.002,620.0026,334
2023-11-062,660.002,660.002,600.002,620.002,620.0018,853
2023-11-032,580.002,615.002,570.002,600.002,600.0016,797
2023-11-022,510.002,570.002,510.002,565.002,565.0029,168
2023-11-012,425.002,515.002,425.002,505.002,505.0054,012
← NewerPage 12 of 21 · 1,223 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.