Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,853.00 | 1,853.00 | 1,802.00 | 1,828.00 | 1,828.00 | 53,467 |
| 2026-01-16 | 1,920.00 | 1,921.00 | 1,821.00 | 1,865.00 | 1,865.00 | 178,569 |
| 2026-01-15 | 1,931.00 | 2,030.00 | 1,842.00 | 1,920.00 | 1,920.00 | 576,161 |
| 2026-01-14 | 1,750.00 | 1,990.00 | 1,728.00 | 1,870.00 | 1,870.00 | 1,332,101 |
| 2026-01-13 | 1,772.00 | 1,772.00 | 1,730.00 | 1,750.00 | 1,750.00 | 36,945 |
| 2026-01-12 | 1,740.00 | 1,781.00 | 1,724.00 | 1,772.00 | 1,772.00 | 41,964 |
| 2026-01-09 | 1,740.00 | 1,762.00 | 1,731.00 | 1,740.00 | 1,740.00 | 26,965 |
| 2026-01-08 | 1,808.00 | 1,811.00 | 1,743.00 | 1,746.00 | 1,746.00 | 90,626 |
| 2026-01-07 | 1,810.00 | 1,855.00 | 1,810.00 | 1,811.00 | 1,811.00 | 75,221 |
| 2026-01-06 | 1,809.00 | 1,818.00 | 1,790.00 | 1,810.00 | 1,810.00 | 31,444 |
| 2026-01-05 | 1,837.00 | 1,837.00 | 1,780.00 | 1,809.00 | 1,809.00 | 69,590 |
| 2026-01-02 | 1,787.00 | 1,837.00 | 1,784.00 | 1,837.00 | 1,837.00 | 85,739 |
| 2025-12-30 | 1,841.00 | 1,842.00 | 1,770.00 | 1,805.00 | 1,805.00 | 136,681 |
| 2025-12-29 | 1,880.00 | 1,881.00 | 1,788.00 | 1,860.00 | 1,860.00 | 156,467 |
| 2025-12-26 | 1,928.00 | 1,929.00 | 1,850.00 | 1,895.00 | 1,895.00 | 273,614 |
| 2025-12-24 | 2,220.00 | 2,235.00 | 1,801.00 | 1,928.00 | 1,928.00 | 1,563,085 |
| 2025-12-23 | 1,706.00 | 2,215.00 | 1,644.00 | 2,215.00 | 2,215.00 | 3,110,222 |
| 2025-12-22 | 1,716.00 | 1,719.00 | 1,702.00 | 1,706.00 | 1,706.00 | 4,838 |
| 2025-12-19 | 1,723.00 | 1,723.00 | 1,706.00 | 1,716.00 | 1,716.00 | 9,793 |
| 2025-12-18 | 1,674.00 | 1,735.00 | 1,672.00 | 1,723.00 | 1,723.00 | 102,460 |
| 2025-12-17 | 1,704.00 | 1,704.00 | 1,670.00 | 1,674.00 | 1,674.00 | 29,332 |
| 2025-12-16 | 1,742.00 | 1,745.00 | 1,704.00 | 1,704.00 | 1,704.00 | 11,110 |
| 2025-12-15 | 1,743.00 | 1,744.00 | 1,712.00 | 1,742.00 | 1,742.00 | 9,125 |
| 2025-12-12 | 1,730.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,744.00 | 7,844 |
| 2025-12-11 | 1,708.00 | 1,800.00 | 1,708.00 | 1,733.00 | 1,733.00 | 50,714 |
| 2025-12-10 | 1,706.00 | 1,735.00 | 1,703.00 | 1,730.00 | 1,730.00 | 8,421 |
| 2025-12-09 | 1,707.00 | 1,715.00 | 1,688.00 | 1,706.00 | 1,706.00 | 6,587 |
| 2025-12-08 | 1,700.00 | 1,715.00 | 1,684.00 | 1,715.00 | 1,715.00 | 11,487 |
| 2025-12-05 | 1,671.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 18,822 |
| 2025-12-04 | 1,671.00 | 1,676.00 | 1,638.00 | 1,671.00 | 1,671.00 | 11,345 |
| 2025-12-03 | 1,661.00 | 1,680.00 | 1,659.00 | 1,672.00 | 1,672.00 | 9,146 |
| 2025-12-02 | 1,665.00 | 1,685.00 | 1,661.00 | 1,661.00 | 1,661.00 | 6,201 |
| 2025-12-01 | 1,670.00 | 1,678.00 | 1,662.00 | 1,675.00 | 1,675.00 | 10,912 |
| 2025-11-28 | 1,666.00 | 1,676.00 | 1,666.00 | 1,671.00 | 1,671.00 | 19,275 |
| 2025-11-27 | 1,670.00 | 1,675.00 | 1,658.00 | 1,666.00 | 1,666.00 | 10,143 |
| 2025-11-26 | 1,660.00 | 1,670.00 | 1,650.00 | 1,666.00 | 1,666.00 | 8,261 |
| 2025-11-25 | 1,651.00 | 1,668.00 | 1,646.00 | 1,667.00 | 1,667.00 | 9,455 |
| 2025-11-24 | 1,651.00 | 1,665.00 | 1,646.00 | 1,650.00 | 1,650.00 | 31,765 |
| 2025-11-21 | 1,697.00 | 1,697.00 | 1,649.00 | 1,651.00 | 1,651.00 | 18,637 |
| 2025-11-20 | 1,661.00 | 1,697.00 | 1,661.00 | 1,695.00 | 1,695.00 | 9,400 |
| 2025-11-19 | 1,685.00 | 1,693.00 | 1,665.00 | 1,672.00 | 1,672.00 | 15,837 |
| 2025-11-18 | 1,716.00 | 1,724.00 | 1,651.00 | 1,707.00 | 1,707.00 | 42,237 |
| 2025-11-17 | 1,782.00 | 1,783.00 | 1,709.00 | 1,714.00 | 1,714.00 | 80,358 |
| 2025-11-14 | 1,800.00 | 1,816.00 | 1,790.00 | 1,801.00 | 1,801.00 | 15,861 |
| 2025-11-13 | 1,802.00 | 1,811.00 | 1,782.00 | 1,800.00 | 1,800.00 | 3,326 |
| 2025-11-12 | 1,765.00 | 1,816.00 | 1,765.00 | 1,802.00 | 1,802.00 | 8,902 |
| 2025-11-11 | 1,772.00 | 1,817.00 | 1,764.00 | 1,780.00 | 1,780.00 | 8,997 |
| 2025-11-10 | 1,745.00 | 1,797.00 | 1,745.00 | 1,764.00 | 1,764.00 | 57,831 |
| 2025-11-07 | 1,770.00 | 1,781.00 | 1,764.00 | 1,764.00 | 1,764.00 | 4,271 |
| 2025-11-06 | 1,780.00 | 1,798.00 | 1,763.00 | 1,782.00 | 1,782.00 | 12,058 |
| 2025-11-05 | 1,819.00 | 1,819.00 | 1,730.00 | 1,786.00 | 1,786.00 | 12,588 |
| 2025-11-04 | 1,805.00 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 28,100 |
| 2025-11-03 | 1,845.00 | 1,848.00 | 1,808.00 | 1,809.00 | 1,809.00 | 47,322 |
| 2025-10-31 | 1,870.00 | 1,874.00 | 1,845.00 | 1,845.00 | 1,845.00 | 14,342 |
| 2025-10-30 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | 21,444 |
| 2025-10-29 | 1,887.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | 22,140 |
| 2025-10-28 | 1,924.00 | 1,924.00 | 1,883.00 | 1,883.00 | 1,883.00 | 26,055 |
| 2025-10-27 | 1,878.00 | 1,942.00 | 1,868.00 | 1,911.00 | 1,911.00 | 30,238 |
| 2025-10-24 | 1,896.00 | 1,915.00 | 1,877.00 | 1,877.00 | 1,877.00 | 21,716 |
| 2025-10-23 | 1,925.00 | 1,961.00 | 1,910.00 | 1,915.00 | 1,915.00 | 46,391 |
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.