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
2023-02-063,210.003,290.003,165.003,165.003,165.0081,106
2023-02-033,300.003,320.003,210.003,210.003,210.0082,358
2023-02-023,300.003,410.003,285.003,345.003,345.0075,447
2023-02-013,370.003,370.003,240.003,300.003,300.0076,796
2023-01-313,325.003,385.003,280.003,370.003,370.0061,253
2023-01-303,420.003,420.003,220.003,280.003,280.00118,391
2023-01-273,530.003,530.003,365.003,370.003,370.00111,274
2023-01-263,585.003,595.003,420.003,545.003,545.00161,479
2023-01-254,020.004,020.003,540.003,575.003,575.00331,649
2023-01-204,000.004,105.003,955.004,020.004,020.0072,612
2023-01-193,930.004,115.003,900.004,035.004,035.0078,535
2023-01-183,905.004,170.003,905.003,965.003,965.00184,159
2023-01-173,950.004,010.003,880.003,960.003,960.0058,319
2023-01-163,955.003,995.003,810.003,995.003,995.00122,161
2023-01-134,120.004,140.003,710.003,990.003,990.00314,140
2023-01-123,770.004,145.003,615.004,140.004,140.00329,780
2023-01-114,020.004,020.003,675.003,770.003,770.00255,511
2023-01-103,840.003,995.003,750.003,850.003,850.00366,632
2023-01-093,725.003,790.003,605.003,790.003,790.00277,930
2023-01-063,260.004,050.003,230.003,740.003,740.001,804,930
2023-01-053,035.003,290.003,035.003,260.003,260.00422,836
2023-01-042,955.003,060.002,785.003,060.003,060.00397,459
2023-01-032,560.003,000.002,490.002,905.002,905.001,189,076
2023-01-022,560.002,630.002,495.002,560.002,560.0041,323
2022-12-292,565.002,600.002,430.002,560.002,560.0040,479
2022-12-282,655.002,660.002,550.002,600.002,600.0029,271
2022-12-272,530.002,655.002,530.002,655.002,655.0016,697
2022-12-262,545.002,580.002,425.002,580.002,580.0049,789
2022-12-232,670.002,680.002,500.002,610.002,610.0063,865
2022-12-222,700.002,700.002,625.002,660.002,660.0031,522
2022-12-212,630.002,700.002,580.002,700.002,700.0054,732
2022-12-202,775.002,775.002,610.002,630.002,630.0062,493
2022-12-192,835.002,835.002,720.002,775.002,775.0050,222
2022-12-162,835.002,885.002,760.002,850.002,850.0069,767
2022-12-152,930.002,930.002,835.002,860.002,860.0084,622
2022-12-142,900.002,965.002,820.002,930.002,930.0074,329
2022-12-132,990.003,015.002,790.002,930.002,930.00147,260
2022-12-123,040.003,150.002,985.002,995.002,995.00399,601
2022-12-092,925.003,040.002,915.003,040.003,040.00356,967
2022-12-082,870.003,145.002,870.002,900.002,900.00859,504
2022-12-072,835.003,260.002,785.002,825.002,825.002,297,845
2022-12-062,660.003,150.002,610.002,880.002,880.002,646,454
2022-12-052,770.002,795.002,620.002,660.002,660.00321,821
2022-12-022,460.003,105.002,445.002,770.002,770.004,127,890
2022-12-012,400.002,480.002,385.002,470.002,470.0068,560
2022-11-302,365.002,400.002,330.002,400.002,400.0053,341
2022-11-292,330.002,360.002,315.002,345.002,345.0032,821
2022-11-282,445.002,450.002,360.002,360.002,360.0023,828
2022-11-252,440.002,465.002,405.002,420.002,420.0022,281
2022-11-242,385.002,445.002,350.002,440.002,440.0069,994
2022-11-232,345.002,385.002,345.002,365.002,365.0041,239
2022-11-222,385.002,410.002,325.002,360.002,360.0027,663
2022-11-212,505.002,510.002,400.002,420.002,420.0037,522
2022-11-182,500.002,510.002,430.002,505.002,505.0033,633
2022-11-172,455.002,510.002,430.002,500.002,500.0030,973
2022-11-162,470.002,500.002,345.002,475.002,475.0044,106
2022-11-152,520.002,640.002,450.002,470.002,470.0063,500
2022-11-142,450.002,525.002,420.002,470.002,470.0059,593
2022-11-112,465.002,480.002,430.002,445.002,445.0036,212
2022-11-102,350.002,435.002,350.002,420.002,420.0061,098
← NewerPage 16 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.