Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025890.KO stock page

Han Kook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,245.002,275.002,225.002,250.002,250.0027,464
2026-07-152,170.002,250.002,170.002,240.002,240.0032,678
2026-07-142,170.002,190.002,140.002,190.002,190.0026,176
2026-07-132,220.002,225.002,150.002,190.002,190.0016,971
2026-07-102,205.002,220.002,190.002,210.002,210.0016,112
2026-07-092,220.002,220.002,165.002,205.002,205.009,301
2026-07-082,235.002,300.002,190.002,210.002,210.0029,295
2026-07-072,265.002,265.002,185.002,235.002,235.0025,013
2026-07-062,215.002,255.002,190.002,255.002,255.0032,261
2026-07-032,200.002,200.002,165.002,200.002,200.0021,705
2026-07-022,175.002,195.002,140.002,195.002,195.0045,044
2026-07-012,170.002,175.002,130.002,170.002,170.0028,198
2026-06-302,190.002,190.002,140.002,180.002,180.0032,541
2026-06-292,135.002,185.002,130.002,180.002,180.0033,619
2026-06-262,145.002,160.002,120.002,150.002,150.005,809
2026-06-252,130.002,170.002,120.002,165.002,165.0019,801
2026-06-242,125.002,150.002,080.002,145.002,145.0032,694
2026-06-232,165.002,165.002,105.002,140.002,140.0014,246
2026-06-222,145.002,160.002,100.002,160.002,160.0019,102
2026-06-192,160.002,160.002,070.002,140.002,140.0037,466
2026-06-182,080.002,160.002,050.002,160.002,160.0058,996
2026-06-172,075.002,080.002,025.002,080.002,080.0017,906
2026-06-162,065.002,090.002,040.002,075.002,075.0012,443
2026-06-152,070.002,090.002,010.002,060.002,060.0034,062
2026-06-121,950.002,090.001,941.002,070.002,070.0050,554
2026-06-111,872.001,946.001,855.001,944.001,944.0023,500
2026-06-101,882.001,908.001,858.001,890.001,890.0017,496
2026-06-091,888.001,888.001,772.001,879.001,879.00138,519
2026-06-081,859.001,874.001,774.001,870.001,870.0035,511
2026-06-051,879.001,880.001,854.001,876.001,876.006,464
2026-06-041,902.001,903.001,860.001,889.001,889.0021,995
2026-06-021,912.001,912.001,863.001,900.001,900.0028,375
2026-06-011,946.001,946.001,883.001,922.001,922.00111,224
2026-05-291,949.001,962.001,921.001,962.001,962.0025,216
2026-05-281,955.001,959.001,924.001,952.001,952.0038,515
2026-05-271,952.001,980.001,922.001,963.001,963.0030,437
2026-05-261,950.001,977.001,920.001,965.001,965.0030,396
2026-05-221,933.001,992.001,932.001,947.001,947.0015,096
2026-05-211,884.001,933.001,877.001,933.001,933.0082,281
2026-05-201,986.001,989.001,855.001,883.001,883.0035,340
2026-05-192,005.002,030.001,947.001,978.001,978.0028,514
2026-05-182,050.002,050.001,922.001,975.001,975.0063,184
2026-05-152,140.002,145.002,040.002,060.002,060.0037,009
2026-05-142,240.002,240.002,110.002,140.002,140.0035,818
2026-05-132,130.002,235.002,050.002,230.002,230.00198,436
2026-05-122,180.002,180.002,075.002,150.002,150.0059,236
2026-05-112,180.002,190.002,090.002,180.002,180.0077,636
2026-05-082,195.002,205.002,150.002,170.002,170.0028,159
2026-05-072,210.002,230.002,160.002,220.002,220.0039,012
2026-05-062,220.002,225.002,070.002,225.002,225.0093,263
2026-05-042,070.002,215.002,065.002,205.002,205.00106,088
2026-04-302,160.002,160.002,030.002,060.002,060.0058,498
2026-04-292,170.002,185.002,070.002,160.002,160.0041,827
2026-04-282,130.002,170.002,090.002,160.002,160.0055,653
2026-04-272,080.002,120.002,055.002,115.002,115.0066,553
2026-04-242,060.002,115.002,035.002,080.002,080.0075,127
2026-04-232,150.002,150.002,060.002,080.002,080.0051,324
2026-04-222,140.002,170.002,100.002,155.002,155.0078,729
2026-04-212,135.002,175.002,095.002,145.002,145.0047,954
2026-04-202,190.002,190.002,110.002,135.002,135.0043,995
← NewerPage 2 of 5 · 243 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.