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
2023-10-312,405.002,435.002,405.002,425.002,425.0029,588
2023-10-302,370.002,400.002,300.002,385.002,385.0049,408
2023-10-272,355.002,400.002,355.002,370.002,370.0031,194
2023-10-262,470.002,475.002,320.002,355.002,355.0054,624
2023-10-252,455.002,485.002,455.002,475.002,475.0015,167
2023-10-242,515.002,515.002,425.002,430.002,430.0042,865
2023-10-232,430.002,535.002,405.002,490.002,490.0050,424
2023-10-202,595.002,595.002,460.002,460.002,460.0048,519
2023-10-192,600.002,620.002,560.002,620.002,620.0017,195
2023-10-182,650.002,655.002,595.002,600.002,600.0024,898
2023-10-172,625.002,635.002,595.002,625.002,625.0020,538
2023-10-162,615.002,680.002,590.002,625.002,625.0019,544
2023-10-132,685.002,690.002,615.002,615.002,615.0036,821
2023-10-122,725.002,750.002,655.002,685.002,685.0049,660
2023-10-112,700.002,780.002,675.002,710.002,710.0038,652
2023-10-102,740.002,770.002,690.002,720.002,720.0042,870
2023-10-062,695.002,775.002,680.002,770.002,770.0015,653
2023-10-052,735.002,735.002,655.002,710.002,710.0043,059
2023-10-042,770.002,795.002,730.002,735.002,735.0050,982
2023-09-272,760.002,775.002,725.002,775.002,775.0033,443
2023-09-262,815.002,825.002,740.002,745.002,745.0035,758
2023-09-252,770.002,955.002,745.002,815.002,815.0082,026
2023-09-222,715.002,965.002,630.002,770.002,770.00222,730
2023-09-212,785.002,785.002,710.002,740.002,740.0018,904
2023-09-202,865.002,865.002,770.002,815.002,815.0029,336
2023-09-192,855.002,910.002,790.002,885.002,885.0083,329
2023-09-182,800.002,910.002,740.002,855.002,855.0036,295
2023-09-152,790.002,870.002,765.002,765.002,765.0052,131
2023-09-142,695.002,775.002,670.002,765.002,765.0019,147
2023-09-132,715.002,730.002,665.002,705.002,705.0012,767
2023-09-122,710.002,745.002,690.002,715.002,715.0019,773
2023-09-112,680.002,720.002,680.002,710.002,710.0011,164
2023-09-082,645.002,715.002,645.002,680.002,680.0018,623
2023-09-072,640.002,695.002,640.002,645.002,645.0017,666
2023-09-062,730.002,745.002,690.002,690.002,690.0018,260
2023-09-052,675.002,755.002,670.002,730.002,730.0030,252
2023-09-042,735.002,805.002,560.002,660.002,660.00121,355
2023-09-012,790.002,790.002,635.002,710.002,710.0045,558
2023-08-312,720.002,730.002,670.002,730.002,730.0018,179
2023-08-302,720.002,735.002,690.002,720.002,720.0016,813
2023-08-292,725.002,740.002,685.002,720.002,720.0027,582
2023-08-282,685.002,730.002,660.002,700.002,700.0018,753
2023-08-252,740.002,740.002,680.002,685.002,685.0014,519
2023-08-242,750.002,750.002,700.002,740.002,740.0016,123
2023-08-232,745.002,760.002,720.002,750.002,750.0019,528
2023-08-222,740.002,800.002,720.002,745.002,745.0029,487
2023-08-212,740.002,750.002,675.002,740.002,740.0028,715
2023-08-182,735.002,755.002,700.002,730.002,730.0017,979
2023-08-172,640.002,810.002,540.002,740.002,740.0067,692
2023-08-162,715.002,715.002,560.002,560.002,560.0031,235
2023-08-142,790.002,790.002,705.002,740.002,740.0021,000
2023-08-112,770.002,815.002,755.002,790.002,790.0016,271
2023-08-102,690.002,785.002,650.002,770.002,770.0025,447
2023-08-092,710.002,710.002,550.002,650.002,650.0096,556
2023-08-082,770.002,790.002,675.002,710.002,710.0022,861
2023-08-072,850.002,850.002,765.002,770.002,770.0016,430
2023-08-042,790.002,850.002,780.002,850.002,850.0014,082
2023-08-032,840.002,840.002,735.002,810.002,810.0021,846
2023-08-022,910.002,910.002,825.002,840.002,840.0020,141
2023-08-012,860.002,925.002,830.002,915.002,915.0023,545
← NewerPage 13 of 21 · 1,226 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.