Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 3,990.00 | 5,140.00 | 3,990.00 | 4,340.00 | 4,340.00 | 450,212 |
| 2022-02-15 | 4,290.00 | 4,290.00 | 3,995.00 | 4,020.00 | 4,020.00 | 32,846 |
| 2022-02-14 | 4,385.00 | 4,560.00 | 4,080.00 | 4,290.00 | 4,290.00 | 99,679 |
| 2022-02-11 | 4,650.00 | 4,655.00 | 4,520.00 | 4,560.00 | 4,560.00 | 21,506 |
| 2022-02-10 | 4,685.00 | 4,750.00 | 4,605.00 | 4,655.00 | 4,655.00 | 22,438 |
| 2022-02-09 | 4,845.00 | 4,845.00 | 4,530.00 | 4,710.00 | 4,710.00 | 41,884 |
| 2022-02-08 | 4,420.00 | 4,715.00 | 4,400.00 | 4,530.00 | 4,530.00 | 45,248 |
| 2022-02-07 | 4,385.00 | 4,500.00 | 4,340.00 | 4,405.00 | 4,405.00 | 18,989 |
| 2022-02-04 | 4,305.00 | 4,375.00 | 4,275.00 | 4,335.00 | 4,335.00 | 26,328 |
| 2022-02-03 | 4,300.00 | 4,385.00 | 4,205.00 | 4,310.00 | 4,310.00 | 21,760 |
| 2022-01-28 | 4,100.00 | 4,200.00 | 4,055.00 | 4,170.00 | 4,170.00 | 33,238 |
| 2022-01-27 | 4,265.00 | 4,465.00 | 4,020.00 | 4,100.00 | 4,100.00 | 128,954 |
| 2022-01-26 | 4,490.00 | 4,705.00 | 4,340.00 | 4,340.00 | 4,340.00 | 109,590 |
| 2022-01-25 | 4,920.00 | 5,090.00 | 4,565.00 | 4,610.00 | 4,610.00 | 56,038 |
| 2022-01-24 | 5,110.00 | 5,150.00 | 4,860.00 | 4,985.00 | 4,985.00 | 48,845 |
| 2022-01-21 | 5,230.00 | 5,350.00 | 5,100.00 | 5,180.00 | 5,180.00 | 55,657 |
| 2022-01-20 | 5,190.00 | 5,340.00 | 5,110.00 | 5,230.00 | 5,230.00 | 58,216 |
| 2022-01-19 | 5,060.00 | 5,300.00 | 5,050.00 | 5,180.00 | 5,180.00 | 130,335 |
| 2022-01-18 | 4,740.00 | 5,610.00 | 4,740.00 | 5,040.00 | 5,040.00 | 690,372 |
| 2022-01-17 | 4,740.00 | 5,160.00 | 4,740.00 | 4,840.00 | 4,840.00 | 66,410 |
| 2022-01-14 | 5,090.00 | 5,090.00 | 4,885.00 | 4,945.00 | 4,945.00 | 47,058 |
| 2022-01-13 | 4,855.00 | 5,040.00 | 4,850.00 | 5,000.00 | 5,000.00 | 49,743 |
| 2022-01-12 | 4,875.00 | 5,070.00 | 4,870.00 | 4,925.00 | 4,925.00 | 50,538 |
| 2022-01-11 | 5,100.00 | 5,150.00 | 4,745.00 | 4,935.00 | 4,935.00 | 112,649 |
| 2022-01-10 | 5,060.00 | 5,290.00 | 5,050.00 | 5,080.00 | 5,080.00 | 89,670 |
| 2022-01-07 | 5,100.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 67,303 |
| 2022-01-06 | 5,010.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | 93,585 |
| 2022-01-05 | 5,280.00 | 5,350.00 | 5,220.00 | 5,250.00 | 5,250.00 | 69,425 |
| 2022-01-04 | 5,290.00 | 5,400.00 | 5,170.00 | 5,320.00 | 5,320.00 | 156,841 |
| 2022-01-03 | 5,300.00 | 5,450.00 | 5,050.00 | 5,370.00 | 5,370.00 | 192,031 |
| 2021-12-30 | 5,630.00 | 5,630.00 | 5,220.00 | 5,320.00 | 5,320.00 | 195,581 |
| 2021-12-29 | 5,330.00 | 5,730.00 | 5,300.00 | 5,450.00 | 5,450.00 | 370,910 |
| 2021-12-28 | 5,300.00 | 5,450.00 | 5,070.00 | 5,450.00 | 5,450.00 | 170,917 |
| 2021-12-27 | 5,500.00 | 5,500.00 | 5,230.00 | 5,300.00 | 5,300.00 | 140,650 |
| 2021-12-24 | 5,600.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,500.00 | 146,209 |
| 2021-12-23 | 5,820.00 | 5,900.00 | 5,500.00 | 5,590.00 | 5,590.00 | 198,038 |
| 2021-12-22 | 6,020.00 | 6,140.00 | 5,790.00 | 5,800.00 | 5,800.00 | 194,441 |
| 2021-12-21 | 6,260.00 | 6,300.00 | 5,710.00 | 6,050.00 | 6,050.00 | 293,030 |
| 2021-12-20 | 6,880.00 | 7,190.00 | 6,150.00 | 6,260.00 | 6,260.00 | 515,418 |
| 2021-12-17 | 6,700.00 | 7,100.00 | 6,490.00 | 6,870.00 | 6,870.00 | 3,098,835 |
| 2021-12-16 | 6,960.00 | 7,100.00 | 6,750.00 | 6,870.00 | 6,870.00 | 83,330 |
| 2021-12-15 | 7,140.00 | 7,140.00 | 6,930.00 | 7,030.00 | 7,030.00 | 112,677 |
| 2021-12-14 | 7,280.00 | 7,290.00 | 6,950.00 | 7,170.00 | 7,170.00 | 140,303 |
| 2021-12-13 | 7,620.00 | 7,620.00 | 7,160.00 | 7,260.00 | 7,260.00 | 236,842 |
| 2021-12-10 | 7,800.00 | 8,000.00 | 7,410.00 | 7,620.00 | 7,620.00 | 136,329 |
| 2021-12-09 | 8,050.00 | 8,310.00 | 7,520.00 | 7,780.00 | 7,780.00 | 272,652 |
| 2021-12-08 | 7,620.00 | 8,400.00 | 7,570.00 | 8,090.00 | 8,090.00 | 552,731 |
| 2021-12-07 | 7,350.00 | 7,880.00 | 7,250.00 | 7,680.00 | 7,680.00 | 445,168 |
| 2021-12-06 | 7,950.00 | 7,950.00 | 6,870.00 | 7,460.00 | 7,460.00 | 1,014,133 |
| 2021-12-03 | 7,220.00 | 8,470.00 | 7,150.00 | 8,150.00 | 8,150.00 | 1,637,684 |
| 2021-12-02 | 6,660.00 | 7,290.00 | 6,560.00 | 7,220.00 | 7,220.00 | 294,029 |
| 2021-12-01 | 6,600.00 | 6,980.00 | 6,330.00 | 6,670.00 | 6,670.00 | 140,594 |
| 2021-11-30 | 7,080.00 | 7,280.00 | 6,560.00 | 6,600.00 | 6,600.00 | 212,390 |
| 2021-11-29 | 6,870.00 | 7,150.00 | 6,470.00 | 7,020.00 | 7,020.00 | 195,486 |
| 2021-11-26 | 6,990.00 | 7,030.00 | 6,690.00 | 6,930.00 | 6,930.00 | 120,775 |
| 2021-11-25 | 6,590.00 | 7,300.00 | 6,350.00 | 6,990.00 | 6,990.00 | 390,688 |
| 2021-11-24 | 6,650.00 | 6,840.00 | 6,210.00 | 6,700.00 | 6,700.00 | 295,368 |
| 2021-11-23 | 7,040.00 | 7,330.00 | 6,600.00 | 6,650.00 | 6,650.00 | 283,963 |
| 2021-11-22 | 7,480.00 | 7,500.00 | 7,020.00 | 7,100.00 | 7,100.00 | 292,976 |
| 2021-11-19 | 7,330.00 | 7,550.00 | 7,180.00 | 7,270.00 | 7,270.00 | 610,661 |
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.