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
2022-11-092,330.002,365.002,315.002,350.002,350.0036,010
2022-11-082,315.002,360.002,310.002,330.002,330.0050,677
2022-11-072,345.002,355.002,295.002,315.002,315.0056,835
2022-11-042,380.002,410.002,325.002,345.002,345.0022,252
2022-11-032,435.002,435.002,350.002,380.002,380.0044,517
2022-11-022,425.002,465.002,405.002,435.002,435.0027,220
2022-11-012,425.002,450.002,400.002,425.002,425.0035,052
2022-10-312,465.002,465.002,400.002,425.002,425.0040,064
2022-10-282,500.002,500.002,410.002,465.002,465.0052,615
2022-10-272,465.002,535.002,455.002,470.002,470.0046,529
2022-10-262,470.002,480.002,420.002,465.002,465.0024,429
2022-10-252,515.002,520.002,420.002,470.002,470.0059,763
2022-10-242,515.002,580.002,450.002,490.002,490.0051,712
2022-10-212,545.002,550.002,410.002,515.002,515.0062,232
2022-10-202,620.002,760.002,540.002,585.002,585.0078,050
2022-10-192,565.002,685.002,550.002,620.002,620.0092,284
2022-10-182,560.002,585.002,500.002,570.002,570.0027,092
2022-10-172,530.002,570.002,435.002,545.002,545.00101,540
2022-10-142,500.002,555.002,450.002,510.002,510.0074,936
2022-10-132,540.002,610.002,400.002,500.002,500.0095,125
2022-10-122,605.002,650.002,410.002,620.002,620.00138,367
2022-10-112,770.002,800.002,580.002,670.002,670.00119,283
2022-10-072,520.003,070.002,500.002,800.002,800.001,156,121
2022-10-062,500.002,520.002,490.002,515.002,515.0024,120
2022-10-052,540.002,580.002,445.002,445.002,445.0041,140
2022-10-042,420.002,535.002,420.002,520.002,520.0039,412
2022-09-302,500.002,500.002,355.002,410.002,410.0048,284
2022-09-292,575.002,605.002,450.002,520.002,520.0053,336
2022-09-282,600.002,630.002,420.002,510.002,510.0066,329
2022-09-272,595.002,640.002,500.002,630.002,630.0057,028
2022-09-262,820.002,870.002,540.002,640.002,640.00120,999
2022-09-232,810.002,940.002,760.002,870.002,870.00162,974
2022-09-222,840.002,840.002,715.002,785.002,785.0074,300
2022-09-212,930.002,935.002,840.002,855.002,855.0054,914
2022-09-203,000.003,005.002,900.002,950.002,950.0063,841
2022-09-192,975.003,005.002,780.003,005.003,005.00115,125
2022-09-163,090.003,120.002,895.002,975.002,975.0074,771
2022-09-153,135.003,255.003,085.003,150.003,150.0047,436
2022-09-143,240.003,240.003,065.003,135.003,135.0082,286
2022-09-133,280.003,370.003,265.003,320.003,320.0070,900
2022-09-083,430.003,550.003,160.003,275.003,275.00237,707
2022-09-073,420.003,560.003,305.003,465.003,465.00241,386
2022-09-063,565.003,630.003,385.003,420.003,420.00304,098
2022-09-053,605.003,735.003,435.003,565.003,565.00434,264
2022-09-023,780.003,780.003,445.003,615.003,615.00561,859
2022-09-013,480.004,170.003,460.003,735.003,735.002,807,787
2022-08-312,740.003,535.002,740.003,305.003,305.003,325,383
2022-08-302,640.002,755.002,635.002,720.002,720.0033,460
2022-08-292,650.002,690.002,635.002,665.002,665.0023,204
2022-08-262,660.002,845.002,635.002,650.002,650.0078,440
2022-08-252,660.002,695.002,635.002,635.002,635.00385,252
2022-08-242,605.002,640.002,605.002,610.002,610.0020,374
2022-08-232,675.002,675.002,600.002,620.002,620.0020,582
2022-08-222,780.002,785.002,700.002,705.002,705.0015,161
2022-08-192,780.002,830.002,780.002,790.002,790.0021,535
2022-08-182,830.002,830.002,770.002,790.002,790.0013,660
2022-08-172,835.002,840.002,750.002,805.002,805.0023,760
2022-08-162,785.002,820.002,770.002,780.002,780.0016,444
2022-08-122,755.002,775.002,710.002,770.002,770.0019,185
2022-08-112,730.002,790.002,730.002,755.002,755.0017,636
← NewerPage 17 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.