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
2023-05-033,300.003,580.003,300.003,405.003,405.00339,444
2023-05-023,215.003,380.003,215.003,300.003,300.0079,181
2023-04-283,135.003,255.003,130.003,210.003,210.0074,584
2023-04-273,185.003,190.003,060.003,100.003,100.00115,683
2023-04-263,255.003,280.003,155.003,215.003,215.0033,941
2023-04-253,335.003,335.003,115.003,260.003,260.00100,335
2023-04-243,420.003,440.003,240.003,325.003,325.00113,769
2023-04-213,595.003,600.003,420.003,420.003,420.00156,179
2023-04-203,780.003,810.003,610.003,620.003,620.00202,798
2023-04-193,650.004,010.003,550.003,860.003,860.00925,083
2023-04-183,945.003,945.003,610.003,650.003,650.00494,056
2023-04-174,705.004,705.003,880.003,880.003,880.004,111,762
2023-04-143,290.003,620.003,290.003,620.003,620.00985,492
2023-04-133,240.003,325.003,130.003,285.003,285.0095,810
2023-04-123,230.003,370.003,200.003,210.003,210.0087,577
2023-04-113,190.003,400.003,190.003,200.003,200.00117,554
2023-04-103,310.003,310.003,110.003,190.003,190.0076,096
2023-04-073,255.003,350.003,160.003,300.003,300.00115,496
2023-04-063,145.003,330.003,045.003,285.003,285.0086,558
2023-04-053,180.003,180.002,970.003,120.003,120.00126,218
2023-04-043,405.003,550.003,135.003,190.003,190.00221,395
2023-04-033,430.003,440.003,360.003,380.003,380.0040,549
2023-03-313,355.003,475.003,345.003,390.003,390.0060,932
2023-03-303,430.003,430.003,270.003,350.003,350.0043,216
2023-03-293,570.003,590.003,360.003,440.003,440.00103,763
2023-03-283,455.003,800.003,405.003,570.003,570.00419,147
2023-03-273,085.003,640.003,000.003,405.003,405.00578,019
2023-03-243,070.003,165.003,015.003,080.003,080.0037,904
2023-03-233,115.003,160.003,070.003,070.003,070.0024,758
2023-03-223,240.003,240.003,115.003,145.003,145.0018,604
2023-03-213,195.003,220.003,155.003,200.003,200.0023,809
2023-03-203,145.003,190.003,085.003,180.003,180.0023,636
2023-03-173,090.003,230.003,055.003,135.003,135.0033,511
2023-03-163,180.003,180.003,070.003,075.003,075.0020,507
2023-03-153,120.003,180.003,105.003,140.003,140.0010,668
2023-03-143,190.003,205.003,040.003,150.003,150.0019,528
2023-03-133,130.003,280.002,975.003,190.003,190.0053,028
2023-03-103,210.003,235.003,115.003,170.003,170.0030,484
2023-03-093,285.003,305.003,125.003,225.003,225.0091,867
2023-03-083,365.003,390.003,235.003,305.003,305.0046,492
2023-03-073,280.003,390.003,250.003,385.003,385.0041,268
2023-03-063,315.003,355.003,235.003,300.003,300.0029,771
2023-03-033,335.003,335.003,215.003,305.003,305.0058,422
2023-03-023,365.003,400.003,300.003,320.003,320.0028,826
2023-02-283,430.003,450.003,335.003,335.003,335.0049,515
2023-02-273,580.003,580.003,340.003,435.003,435.0068,696
2023-02-243,455.003,730.003,455.003,580.003,580.0075,956
2023-02-233,495.003,590.003,275.003,500.003,500.00258,812
2023-02-223,870.003,870.003,525.003,550.003,550.00156,589
2023-02-213,880.003,985.003,840.003,875.003,875.00105,432
2023-02-203,880.003,960.003,805.003,870.003,870.0094,230
2023-02-173,475.003,880.003,380.003,880.003,880.00278,614
2023-02-163,225.003,510.003,200.003,510.003,510.0093,520
2023-02-153,315.003,315.003,230.003,290.003,290.0052,651
2023-02-143,430.003,430.003,300.003,315.003,315.0062,955
2023-02-133,440.003,440.003,270.003,385.003,385.00118,459
2023-02-103,300.003,630.003,225.003,465.003,465.00361,518
2023-02-093,290.003,345.003,245.003,300.003,300.0055,628
2023-02-083,145.003,295.003,145.003,285.003,285.00122,691
2023-02-073,205.003,205.003,115.003,140.003,140.0079,488
← NewerPage 15 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.