Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,925.00 | 1,961.00 | 1,910.00 | 1,915.00 | 1,915.00 | 46,391 |
| 2025-10-22 | 1,980.00 | 1,981.00 | 1,917.00 | 1,925.00 | 1,925.00 | 39,268 |
| 2025-10-21 | 1,880.00 | 2,010.00 | 1,859.00 | 1,969.00 | 1,969.00 | 173,098 |
| 2025-10-20 | 1,847.00 | 1,877.00 | 1,835.00 | 1,877.00 | 1,877.00 | 18,392 |
| 2025-10-17 | 1,896.00 | 1,896.00 | 1,853.00 | 1,853.00 | 1,853.00 | 18,446 |
| 2025-10-16 | 1,909.00 | 1,920.00 | 1,890.00 | 1,896.00 | 1,896.00 | 13,741 |
| 2025-10-15 | 1,840.00 | 1,910.00 | 1,822.00 | 1,909.00 | 1,909.00 | 24,501 |
| 2025-10-14 | 1,868.00 | 1,868.00 | 1,837.00 | 1,840.00 | 1,840.00 | 38,168 |
| 2025-10-13 | 1,881.00 | 1,907.00 | 1,868.00 | 1,868.00 | 1,868.00 | 19,442 |
| 2025-10-10 | 1,890.00 | 1,908.00 | 1,889.00 | 1,907.00 | 1,907.00 | 21,716 |
| 2025-10-02 | 1,883.00 | 1,900.00 | 1,883.00 | 1,889.00 | 1,889.00 | 36,358 |
| 2025-10-01 | 1,880.00 | 1,884.00 | 1,868.00 | 1,883.00 | 1,883.00 | 30,065 |
| 2025-09-30 | 1,915.00 | 1,915.00 | 1,879.00 | 1,882.00 | 1,882.00 | 36,124 |
| 2025-09-29 | 1,923.00 | 1,938.00 | 1,908.00 | 1,915.00 | 1,915.00 | 29,413 |
| 2025-09-26 | 1,961.00 | 1,961.00 | 1,915.00 | 1,923.00 | 1,923.00 | 42,230 |
| 2025-09-25 | 1,967.00 | 1,988.00 | 1,958.00 | 1,961.00 | 1,961.00 | 42,111 |
| 2025-09-24 | 2,010.00 | 2,095.00 | 1,966.00 | 1,968.00 | 1,968.00 | 81,561 |
| 2025-09-23 | 1,964.00 | 2,075.00 | 1,932.00 | 2,025.00 | 2,025.00 | 237,384 |
| 2025-09-22 | 1,950.00 | 1,968.00 | 1,911.00 | 1,964.00 | 1,964.00 | 68,667 |
| 2025-09-19 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | 38,774 |
| 2025-09-18 | 1,974.00 | 1,974.00 | 1,949.00 | 1,970.00 | 1,970.00 | 47,700 |
| 2025-09-17 | 2,010.00 | 2,020.00 | 1,959.00 | 1,974.00 | 1,974.00 | 100,769 |
| 2025-09-16 | 2,050.00 | 2,050.00 | 1,973.00 | 2,010.00 | 2,010.00 | 67,008 |
| 2025-09-15 | 2,100.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 99,861 |
| 2025-09-12 | 2,260.00 | 2,260.00 | 2,025.00 | 2,085.00 | 2,085.00 | 276,714 |
| 2025-09-11 | 2,115.00 | 2,300.00 | 2,100.00 | 2,215.00 | 2,215.00 | 548,126 |
| 2025-09-10 | 2,060.00 | 2,160.00 | 2,000.00 | 2,160.00 | 2,160.00 | 635,739 |
| 2025-09-09 | 1,804.00 | 2,240.00 | 1,804.00 | 2,095.00 | 2,095.00 | 2,888,617 |
| 2025-09-08 | 1,808.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,804.00 | 7,172 |
| 2025-09-05 | 1,809.00 | 1,809.00 | 1,793.00 | 1,806.00 | 1,806.00 | 14,477 |
| 2025-09-04 | 1,796.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,792.00 | 28,089 |
| 2025-09-03 | 1,801.00 | 1,801.00 | 1,789.00 | 1,796.00 | 1,796.00 | 15,400 |
| 2025-09-02 | 1,816.00 | 1,816.00 | 1,795.00 | 1,810.00 | 1,810.00 | 10,527 |
| 2025-09-01 | 1,825.00 | 1,825.00 | 1,809.00 | 1,816.00 | 1,816.00 | 8,290 |
| 2025-08-29 | 1,814.00 | 1,841.00 | 1,805.00 | 1,820.00 | 1,820.00 | 26,651 |
| 2025-08-28 | 1,801.00 | 1,818.00 | 1,790.00 | 1,814.00 | 1,814.00 | 12,216 |
| 2025-08-27 | 1,819.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 17,675 |
| 2025-08-26 | 1,819.00 | 1,825.00 | 1,805.00 | 1,819.00 | 1,819.00 | 11,207 |
| 2025-08-25 | 1,821.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | 10,705 |
| 2025-08-22 | 1,818.00 | 1,833.00 | 1,818.00 | 1,818.00 | 1,818.00 | 9,143 |
| 2025-08-21 | 1,811.00 | 1,859.00 | 1,780.00 | 1,818.00 | 1,818.00 | 28,730 |
| 2025-08-20 | 1,888.00 | 1,888.00 | 1,830.00 | 1,859.00 | 1,859.00 | 18,527 |
| 2025-08-19 | 1,900.00 | 1,924.00 | 1,888.00 | 1,888.00 | 1,888.00 | 12,610 |
| 2025-08-18 | 1,885.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 27,320 |
| 2025-08-14 | 1,860.00 | 1,908.00 | 1,860.00 | 1,885.00 | 1,885.00 | 9,613 |
| 2025-08-13 | 1,892.00 | 1,892.00 | 1,860.00 | 1,877.00 | 1,877.00 | 13,249 |
| 2025-08-12 | 1,875.00 | 1,898.00 | 1,864.00 | 1,890.00 | 1,890.00 | 6,588 |
| 2025-08-11 | 1,867.00 | 1,910.00 | 1,854.00 | 1,875.00 | 1,875.00 | 11,190 |
| 2025-08-08 | 1,860.00 | 1,890.00 | 1,860.00 | 1,876.00 | 1,876.00 | 5,423 |
| 2025-08-07 | 1,851.00 | 1,865.00 | 1,846.00 | 1,862.00 | 1,862.00 | 4,803 |
| 2025-08-06 | 1,824.00 | 1,865.00 | 1,818.00 | 1,862.00 | 1,862.00 | 9,322 |
| 2025-08-05 | 1,820.00 | 1,855.00 | 1,820.00 | 1,824.00 | 1,824.00 | 8,206 |
| 2025-08-04 | 1,797.00 | 1,827.00 | 1,797.00 | 1,827.00 | 1,827.00 | 8,541 |
| 2025-08-01 | 1,870.00 | 1,882.00 | 1,799.00 | 1,801.00 | 1,801.00 | 28,364 |
| 2025-07-31 | 1,879.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,870.00 | 25,483 |
| 2025-07-30 | 1,914.00 | 1,914.00 | 1,876.00 | 1,879.00 | 1,879.00 | 21,375 |
| 2025-07-29 | 1,921.00 | 1,928.00 | 1,881.00 | 1,914.00 | 1,914.00 | 15,282 |
| 2025-07-28 | 1,890.00 | 1,960.00 | 1,865.00 | 1,928.00 | 1,928.00 | 23,993 |
| 2025-07-25 | 1,905.00 | 1,915.00 | 1,874.00 | 1,892.00 | 1,892.00 | 32,899 |
| 2025-07-24 | 2,040.00 | 2,040.00 | 1,915.00 | 1,915.00 | 1,915.00 | 109,421 |
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.