Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 2,250.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | 68,630 |
| 2026-04-16 | 2,190.00 | 2,270.00 | 2,130.00 | 2,245.00 | 2,245.00 | 91,529 |
| 2026-04-15 | 2,050.00 | 2,300.00 | 2,035.00 | 2,190.00 | 2,190.00 | 425,027 |
| 2026-04-14 | 1,981.00 | 2,340.00 | 1,978.00 | 2,010.00 | 2,010.00 | 964,229 |
| 2026-04-13 | 2,005.00 | 2,015.00 | 1,964.00 | 1,980.00 | 1,980.00 | 35,994 |
| 2026-04-10 | 1,968.00 | 2,065.00 | 1,959.00 | 2,005.00 | 2,005.00 | 68,416 |
| 2026-04-09 | 1,960.00 | 1,974.00 | 1,929.00 | 1,958.00 | 1,958.00 | 54,248 |
| 2026-04-08 | 1,952.00 | 1,993.00 | 1,942.00 | 1,950.00 | 1,950.00 | 66,476 |
| 2026-04-07 | 1,962.00 | 1,986.00 | 1,943.00 | 1,952.00 | 1,952.00 | 39,218 |
| 2026-04-06 | 2,005.00 | 2,010.00 | 1,950.00 | 1,981.00 | 1,981.00 | 64,614 |
| 2026-04-03 | 1,910.00 | 2,015.00 | 1,908.00 | 1,984.00 | 1,984.00 | 96,958 |
| 2026-04-02 | 1,960.00 | 1,960.00 | 1,877.00 | 1,903.00 | 1,903.00 | 137,954 |
| 2026-04-01 | 1,958.00 | 2,025.00 | 1,957.00 | 1,961.00 | 1,961.00 | 259,494 |
| 2026-03-31 | 1,865.00 | 2,155.00 | 1,825.00 | 1,956.00 | 1,956.00 | 1,210,803 |
| 2026-03-30 | 1,859.00 | 1,859.00 | 1,720.00 | 1,788.00 | 1,788.00 | 117,337 |
| 2026-03-27 | 1,698.00 | 1,828.00 | 1,691.00 | 1,780.00 | 1,780.00 | 473,145 |
| 2026-03-26 | 1,631.00 | 1,712.00 | 1,618.00 | 1,712.00 | 1,712.00 | 75,982 |
| 2026-03-25 | 1,550.00 | 1,701.00 | 1,550.00 | 1,631.00 | 1,631.00 | 51,501 |
| 2026-03-24 | 1,599.00 | 1,599.00 | 1,550.00 | 1,578.00 | 1,578.00 | 28,475 |
| 2026-03-23 | 1,606.00 | 1,606.00 | 1,571.00 | 1,599.00 | 1,599.00 | 16,116 |
| 2026-03-20 | 1,580.00 | 1,611.00 | 1,550.00 | 1,606.00 | 1,606.00 | 27,822 |
| 2026-03-19 | 1,579.00 | 1,596.00 | 1,552.00 | 1,575.00 | 1,575.00 | 13,247 |
| 2026-03-18 | 1,603.00 | 1,604.00 | 1,579.00 | 1,579.00 | 1,579.00 | 23,894 |
| 2026-03-17 | 1,618.00 | 1,618.00 | 1,589.00 | 1,596.00 | 1,596.00 | 15,208 |
| 2026-03-16 | 1,660.00 | 1,660.00 | 1,595.00 | 1,606.00 | 1,606.00 | 72,237 |
| 2026-03-13 | 1,594.00 | 1,720.00 | 1,590.00 | 1,660.00 | 1,660.00 | 271,799 |
| 2026-03-12 | 1,579.00 | 1,597.00 | 1,565.00 | 1,589.00 | 1,589.00 | 23,987 |
| 2026-03-11 | 1,560.00 | 1,583.00 | 1,555.00 | 1,573.00 | 1,573.00 | 9,198 |
| 2026-03-10 | 1,547.00 | 1,588.00 | 1,547.00 | 1,560.00 | 1,560.00 | 6,797 |
| 2026-03-09 | 1,585.00 | 1,585.00 | 1,495.00 | 1,547.00 | 1,547.00 | 33,284 |
| 2026-03-06 | 1,594.00 | 1,594.00 | 1,563.00 | 1,585.00 | 1,585.00 | 8,439 |
| 2026-03-05 | 1,529.00 | 1,618.00 | 1,525.00 | 1,594.00 | 1,594.00 | 38,139 |
| 2026-03-04 | 1,611.00 | 1,616.00 | 1,494.00 | 1,521.00 | 1,521.00 | 83,868 |
| 2026-03-03 | 1,652.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | 36,626 |
| 2026-02-27 | 1,689.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | 69,964 |
| 2026-02-26 | 1,726.00 | 1,730.00 | 1,701.00 | 1,701.00 | 1,701.00 | 24,032 |
| 2026-02-25 | 1,736.00 | 1,736.00 | 1,707.00 | 1,726.00 | 1,726.00 | 44,258 |
| 2026-02-24 | 1,717.00 | 1,726.00 | 1,686.00 | 1,720.00 | 1,720.00 | 35,714 |
| 2026-02-23 | 1,730.00 | 1,731.00 | 1,706.00 | 1,717.00 | 1,717.00 | 28,861 |
| 2026-02-20 | 1,722.00 | 1,743.00 | 1,680.00 | 1,730.00 | 1,730.00 | 57,776 |
| 2026-02-19 | 1,710.00 | 1,727.00 | 1,685.00 | 1,722.00 | 1,722.00 | 43,233 |
| 2026-02-13 | 1,780.00 | 1,783.00 | 1,710.00 | 1,718.00 | 1,718.00 | 66,222 |
| 2026-02-12 | 1,771.00 | 1,799.00 | 1,760.00 | 1,780.00 | 1,780.00 | 66,643 |
| 2026-02-11 | 1,803.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,765.00 | 117,957 |
| 2026-02-10 | 1,810.00 | 1,814.00 | 1,789.00 | 1,803.00 | 1,803.00 | 12,746 |
| 2026-02-09 | 1,800.00 | 1,820.00 | 1,777.00 | 1,815.00 | 1,815.00 | 38,008 |
| 2026-02-06 | 1,806.00 | 1,810.00 | 1,761.00 | 1,800.00 | 1,800.00 | 23,446 |
| 2026-02-05 | 1,807.00 | 1,820.00 | 1,794.00 | 1,806.00 | 1,806.00 | 22,418 |
| 2026-02-04 | 1,820.00 | 1,830.00 | 1,797.00 | 1,807.00 | 1,807.00 | 35,061 |
| 2026-02-03 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 21,812 |
| 2026-02-02 | 1,830.00 | 1,830.00 | 1,787.00 | 1,788.00 | 1,788.00 | 43,925 |
| 2026-01-30 | 1,785.00 | 1,835.00 | 1,760.00 | 1,834.00 | 1,834.00 | 114,268 |
| 2026-01-29 | 1,793.00 | 1,795.00 | 1,774.00 | 1,782.00 | 1,782.00 | 31,185 |
| 2026-01-28 | 1,798.00 | 1,822.00 | 1,771.00 | 1,793.00 | 1,793.00 | 185,854 |
| 2026-01-27 | 1,806.00 | 1,816.00 | 1,785.00 | 1,803.00 | 1,803.00 | 129,080 |
| 2026-01-26 | 1,805.00 | 1,812.00 | 1,792.00 | 1,812.00 | 1,812.00 | 21,111 |
| 2026-01-23 | 1,794.00 | 1,807.00 | 1,781.00 | 1,807.00 | 1,807.00 | 42,083 |
| 2026-01-22 | 1,810.00 | 1,824.00 | 1,801.00 | 1,807.00 | 1,807.00 | 75,056 |
| 2026-01-21 | 1,867.00 | 1,919.00 | 1,803.00 | 1,810.00 | 1,810.00 | 161,271 |
| 2026-01-20 | 1,828.00 | 1,896.00 | 1,791.00 | 1,887.00 | 1,887.00 | 120,886 |
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.