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
2022-05-163,710.004,080.003,710.004,010.004,010.00178,243
2022-05-133,345.004,090.003,340.003,700.003,700.00615,561
2022-05-123,600.003,830.003,340.003,360.003,360.00102,451
2022-05-113,730.003,825.003,605.003,650.003,650.0038,782
2022-05-103,905.003,905.003,590.003,770.003,770.0090,611
2022-05-094,140.004,150.003,930.003,930.003,930.0029,299
2022-05-064,170.004,170.004,080.004,170.004,170.0018,504
2022-05-044,260.004,260.004,135.004,170.004,170.0058,302
2022-05-034,190.004,240.003,970.004,200.004,200.0051,144
2022-05-024,010.004,165.004,000.004,155.004,155.0050,539
2022-04-293,835.004,045.003,835.004,010.004,010.0055,382
2022-04-283,860.003,870.003,770.003,795.003,795.0035,169
2022-04-273,935.003,935.003,780.003,855.003,855.0042,552
2022-04-263,945.004,055.003,910.003,960.003,960.0032,786
2022-04-254,040.004,040.003,875.003,930.003,930.0072,538
2022-04-224,195.004,195.004,020.004,080.004,080.0063,895
2022-04-214,115.004,370.004,115.004,150.004,150.0060,719
2022-04-204,075.004,120.004,055.004,115.004,115.0035,212
2022-04-194,055.004,110.004,050.004,070.004,070.0022,604
2022-04-184,120.004,135.004,060.004,130.004,130.0020,137
2022-04-154,190.004,190.004,075.004,120.004,120.0030,765
2022-04-144,465.004,465.004,190.004,190.004,190.0036,457
2022-04-134,090.004,400.004,060.004,270.004,270.00101,888
2022-04-124,130.004,130.004,015.004,090.004,090.0028,445
2022-04-114,095.004,145.004,055.004,135.004,135.0035,069
2022-04-084,120.004,170.004,055.004,105.004,105.0030,499
2022-04-074,330.004,330.004,030.004,200.004,200.0097,477
2022-04-064,390.004,440.004,105.004,335.004,335.0048,097
2022-04-054,425.004,425.004,340.004,385.004,385.0036,242
2022-04-044,280.004,425.004,200.004,410.004,410.0066,948
2022-04-014,245.004,340.004,220.004,280.004,280.0031,851
2022-03-314,305.004,350.004,230.004,260.004,260.0038,199
2022-03-304,410.004,475.004,245.004,305.004,305.0053,901
2022-03-294,390.004,580.004,370.004,410.004,410.00195,553
2022-03-284,380.004,425.004,345.004,400.004,400.0047,493
2022-03-254,595.004,595.004,320.004,375.004,375.0060,177
2022-03-244,570.004,570.004,410.004,520.004,520.0065,267
2022-03-234,370.004,685.004,370.004,485.004,485.00416,854
2022-03-224,330.004,360.004,260.004,320.004,320.0027,304
2022-03-214,245.004,460.004,205.004,310.004,310.00103,224
2022-03-184,285.004,305.004,160.004,200.004,200.0044,208
2022-03-174,165.004,235.004,020.004,220.004,220.0051,495
2022-03-164,140.004,195.004,045.004,145.004,145.0062,873
2022-03-154,000.004,215.004,000.004,095.004,095.0096,856
2022-03-144,230.004,250.004,030.004,115.004,115.0071,645
2022-03-114,170.004,260.004,115.004,230.004,230.0045,259
2022-03-104,115.004,255.004,100.004,115.004,115.0067,157
2022-03-084,260.004,300.004,100.004,145.004,145.0083,453
2022-03-074,470.004,470.004,260.004,340.004,340.0075,433
2022-03-044,570.004,640.004,405.004,470.004,470.00103,142
2022-03-034,450.004,610.004,450.004,540.004,540.0095,266
2022-03-024,420.004,565.004,380.004,490.004,490.0063,173
2022-02-284,290.004,475.004,280.004,420.004,420.0067,894
2022-02-254,410.004,585.004,260.004,370.004,370.00173,698
2022-02-244,620.004,620.004,310.004,340.004,340.00163,065
2022-02-234,700.004,775.004,540.004,685.004,685.00180,517
2022-02-224,800.004,865.004,585.004,630.004,630.00198,015
2022-02-214,880.004,995.004,785.004,920.004,920.00261,932
2022-02-185,490.005,540.004,945.004,980.004,980.001,529,533
2022-02-174,380.005,640.004,250.005,640.005,640.003,134,048
← NewerPage 19 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.