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
2023-07-312,860.002,895.002,830.002,860.002,860.0031,354
2023-07-282,710.002,850.002,695.002,835.002,835.0028,102
2023-07-272,655.002,725.002,600.002,710.002,710.0024,462
2023-07-262,880.002,900.002,645.002,695.002,695.0083,239
2023-07-252,860.002,895.002,750.002,880.002,880.0064,159
2023-07-242,975.002,975.002,755.002,860.002,860.0086,420
2023-07-212,950.003,020.002,925.002,960.002,960.0013,808
2023-07-203,010.003,010.002,895.002,965.002,965.0088,400
2023-07-193,000.003,030.002,975.003,015.003,015.0017,258
2023-07-183,110.003,140.003,005.003,005.003,005.0047,729
2023-07-173,090.003,150.003,030.003,145.003,145.0024,343
2023-07-143,105.003,120.003,055.003,085.003,085.0023,728
2023-07-133,110.003,190.003,095.003,100.003,100.0075,688
2023-07-123,150.003,180.003,090.003,110.003,110.0043,077
2023-07-113,015.003,140.002,995.003,060.003,060.0037,614
2023-07-103,005.003,155.002,970.003,015.003,015.0060,103
2023-07-073,045.003,070.002,955.003,005.003,005.0089,025
2023-07-063,205.003,205.003,060.003,090.003,090.0094,934
2023-07-053,210.003,220.003,175.003,215.003,215.0046,412
2023-07-043,310.003,320.003,200.003,205.003,205.0064,249
2023-07-033,315.003,375.003,255.003,295.003,295.0077,898
2023-06-303,255.003,355.003,180.003,355.003,355.0091,219
2023-06-293,425.003,460.003,255.003,285.003,285.0082,888
2023-06-283,415.003,510.003,410.003,425.003,425.0031,175
2023-06-273,505.003,505.003,425.003,435.003,435.0024,959
2023-06-263,420.003,515.003,370.003,505.003,505.0045,863
2023-06-233,445.003,480.003,420.003,430.003,430.0031,647
2023-06-223,525.003,525.003,480.003,480.003,480.0028,263
2023-06-213,570.003,570.003,515.003,570.003,570.0021,354
2023-06-203,485.003,580.003,470.003,550.003,550.0062,428
2023-06-193,505.003,540.003,440.003,520.003,520.0038,366
2023-06-163,490.003,520.003,435.003,505.003,505.0039,489
2023-06-153,430.003,615.003,375.003,490.003,490.00106,201
2023-06-143,655.003,730.003,380.003,430.003,430.00209,064
2023-06-133,570.003,675.003,425.003,675.003,675.00235,323
2023-06-123,620.003,640.003,495.003,570.003,570.00165,694
2023-06-093,840.003,840.003,600.003,680.003,680.00263,662
2023-06-083,410.003,865.003,385.003,850.003,850.001,213,964
2023-06-073,250.003,440.003,220.003,420.003,420.00111,564
2023-06-053,285.003,320.003,200.003,220.003,220.0080,681
2023-06-023,305.003,305.003,250.003,300.003,300.0018,414
2023-06-013,260.003,330.003,260.003,275.003,275.0042,842
2023-05-313,290.003,320.003,265.003,290.003,290.0020,449
2023-05-303,245.003,325.003,245.003,290.003,290.0039,934
2023-05-263,225.003,275.003,200.003,260.003,260.0036,658
2023-05-253,250.003,350.003,225.003,225.003,225.0037,568
2023-05-243,270.003,280.003,200.003,280.003,280.0039,027
2023-05-233,250.003,270.003,215.003,270.003,270.0064,220
2023-05-223,335.003,335.003,220.003,225.003,225.0065,134
2023-05-193,395.003,420.003,300.003,340.003,340.0086,290
2023-05-183,195.003,390.003,165.003,390.003,390.00147,686
2023-05-173,165.003,175.003,110.003,175.003,175.0034,511
2023-05-163,115.003,150.003,010.003,140.003,140.0031,724
2023-05-153,130.003,130.003,060.003,115.003,115.0031,219
2023-05-123,160.003,170.003,050.003,130.003,130.0069,760
2023-05-113,205.003,210.003,125.003,170.003,170.0037,779
2023-05-103,185.003,195.003,110.003,180.003,180.0078,011
2023-05-093,335.003,335.003,145.003,155.003,155.00114,118
2023-05-083,505.003,505.003,235.003,290.003,290.00117,200
2023-05-043,410.003,700.003,410.003,500.003,500.00374,829
← NewerPage 14 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.