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
2022-08-102,710.002,815.002,665.002,735.002,735.0024,793
2022-08-092,795.002,815.002,685.002,710.002,710.0029,553
2022-08-082,835.002,840.002,795.002,795.002,795.0015,125
2022-08-052,805.002,820.002,790.002,795.002,795.009,441
2022-08-042,805.002,835.002,795.002,805.002,805.0019,936
2022-08-032,760.002,835.002,750.002,795.002,795.0019,602
2022-08-022,790.002,800.002,740.002,760.002,760.0028,775
2022-08-012,830.002,830.002,705.002,765.002,765.0023,668
2022-07-292,685.002,715.002,670.002,695.002,695.0061,565
2022-07-282,655.002,685.002,640.002,685.002,685.007,651
2022-07-272,670.002,670.002,610.002,655.002,655.0011,012
2022-07-262,615.002,650.002,600.002,650.002,650.0013,194
2022-07-252,615.002,645.002,600.002,600.002,600.0016,331
2022-07-222,670.002,720.002,635.002,645.002,645.0013,509
2022-07-212,705.002,710.002,660.002,670.002,670.009,383
2022-07-202,690.002,695.002,640.002,660.002,660.0011,857
2022-07-192,620.002,640.002,615.002,640.002,640.0019,505
2022-07-182,615.002,635.002,595.002,620.002,620.0011,319
2022-07-152,600.002,630.002,520.002,585.002,585.0012,578
2022-07-142,610.002,635.002,565.002,630.002,630.0018,229
2022-07-132,555.002,610.002,500.002,610.002,610.0026,994
2022-07-122,755.002,755.002,480.002,555.002,555.0055,443
2022-07-112,780.002,780.002,725.002,755.002,755.006,908
2022-07-082,790.002,830.002,735.002,740.002,740.0016,795
2022-07-072,650.002,740.002,650.002,740.002,740.007,993
2022-07-062,605.002,690.002,590.002,650.002,650.0016,878
2022-07-052,505.002,595.002,450.002,590.002,590.0014,888
2022-07-042,555.002,570.002,450.002,505.002,505.0019,137
2022-07-012,695.002,740.002,510.002,555.002,555.0032,968
2022-06-302,780.002,820.002,710.002,710.002,710.0015,292
2022-06-292,735.002,820.002,735.002,795.002,795.0017,482
2022-06-282,730.002,805.002,695.002,735.002,735.0027,697
2022-06-272,655.002,730.002,650.002,705.002,705.0016,269
2022-06-242,440.002,620.002,440.002,620.002,620.0024,952
2022-06-232,745.002,770.002,420.002,440.002,440.0096,388
2022-06-222,920.002,955.002,740.002,745.002,745.0019,513
2022-06-212,760.002,895.002,670.002,890.002,890.0036,592
2022-06-203,010.003,040.002,780.002,795.002,795.0038,364
2022-06-173,150.003,150.002,815.003,010.003,010.0083,294
2022-06-162,910.003,115.002,905.002,905.002,905.0058,723
2022-06-153,090.003,140.002,870.002,905.002,905.0042,071
2022-06-143,340.003,340.002,965.003,090.003,090.0077,223
2022-06-133,310.003,495.003,200.003,345.003,345.0062,255
2022-06-103,380.003,380.003,300.003,350.003,350.0020,666
2022-06-093,490.003,490.003,360.003,380.003,380.0028,385
2022-06-083,490.003,605.003,395.003,440.003,440.0052,714
2022-06-073,695.003,695.003,525.003,565.003,565.0026,496
2022-06-033,660.003,700.003,645.003,660.003,660.006,734
2022-06-023,660.003,735.003,595.003,660.003,660.0032,269
2022-05-313,675.003,680.003,630.003,660.003,660.0024,226
2022-05-303,565.003,655.003,565.003,600.003,600.0014,186
2022-05-273,630.003,630.003,530.003,575.003,575.0013,207
2022-05-263,565.003,600.003,540.003,555.003,555.0013,248
2022-05-253,540.003,570.003,500.003,565.003,565.0013,058
2022-05-243,640.003,675.003,470.003,540.003,540.0046,084
2022-05-233,795.003,855.003,430.003,565.003,565.0087,526
2022-05-203,680.003,895.003,680.003,795.003,795.0041,206
2022-05-193,690.003,725.003,585.003,680.003,680.0024,607
2022-05-183,855.003,985.003,670.003,800.003,800.0082,380
2022-05-174,050.004,060.003,815.003,850.003,850.0055,656
← NewerPage 18 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.