Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,861.00 | 2,045.00 | 1,860.00 | 2,040.00 | 2,040.00 | 298,420 |
| 2025-07-22 | 1,886.00 | 1,890.00 | 1,861.00 | 1,861.00 | 1,861.00 | 7,831 |
| 2025-07-21 | 1,883.00 | 1,897.00 | 1,873.00 | 1,885.00 | 1,885.00 | 7,929 |
| 2025-07-18 | 1,889.00 | 1,902.00 | 1,853.00 | 1,896.00 | 1,896.00 | 13,610 |
| 2025-07-17 | 1,860.00 | 1,896.00 | 1,848.00 | 1,889.00 | 1,889.00 | 24,104 |
| 2025-07-16 | 1,908.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,860.00 | 45,383 |
| 2025-07-15 | 1,938.00 | 1,938.00 | 1,905.00 | 1,908.00 | 1,908.00 | 17,453 |
| 2025-07-14 | 1,950.00 | 1,960.00 | 1,914.00 | 1,940.00 | 1,940.00 | 14,878 |
| 2025-07-11 | 1,941.00 | 1,950.00 | 1,939.00 | 1,950.00 | 1,950.00 | 14,549 |
| 2025-07-10 | 2,000.00 | 2,000.00 | 1,930.00 | 1,941.00 | 1,941.00 | 50,008 |
| 2025-07-09 | 1,990.00 | 2,020.00 | 1,970.00 | 1,981.00 | 1,981.00 | 47,165 |
| 2025-07-08 | 1,894.00 | 2,075.00 | 1,860.00 | 2,005.00 | 2,005.00 | 354,638 |
| 2025-07-07 | 1,835.00 | 1,894.00 | 1,831.00 | 1,894.00 | 1,894.00 | 11,754 |
| 2025-07-04 | 1,865.00 | 1,872.00 | 1,845.00 | 1,845.00 | 1,845.00 | 4,526 |
| 2025-07-03 | 1,803.00 | 1,883.00 | 1,803.00 | 1,865.00 | 1,865.00 | 17,117 |
| 2025-07-02 | 1,870.00 | 1,880.00 | 1,851.00 | 1,852.00 | 1,852.00 | 21,526 |
| 2025-07-01 | 1,856.00 | 1,876.00 | 1,856.00 | 1,868.00 | 1,868.00 | 6,237 |
| 2025-06-30 | 1,870.00 | 1,870.00 | 1,856.00 | 1,856.00 | 1,856.00 | 4,929 |
| 2025-06-27 | 1,885.00 | 1,891.00 | 1,867.00 | 1,870.00 | 1,870.00 | 2,959 |
| 2025-06-26 | 1,895.00 | 1,895.00 | 1,874.00 | 1,875.00 | 1,875.00 | 2,257 |
| 2025-06-25 | 1,885.00 | 1,891.00 | 1,870.00 | 1,888.00 | 1,888.00 | 17,496 |
| 2025-06-24 | 1,852.00 | 1,886.00 | 1,852.00 | 1,885.00 | 1,885.00 | 11,348 |
| 2025-06-23 | 1,860.00 | 1,860.00 | 1,848.00 | 1,852.00 | 1,852.00 | 7,418 |
| 2025-06-20 | 1,862.00 | 1,862.00 | 1,849.00 | 1,854.00 | 1,854.00 | 5,473 |
| 2025-06-19 | 1,840.00 | 1,858.00 | 1,834.00 | 1,858.00 | 1,858.00 | 7,840 |
| 2025-06-18 | 1,876.00 | 1,876.00 | 1,853.00 | 1,853.00 | 1,853.00 | 7,146 |
| 2025-06-17 | 1,882.00 | 1,882.00 | 1,866.00 | 1,876.00 | 1,876.00 | 7,782 |
| 2025-06-16 | 1,894.00 | 1,901.00 | 1,856.00 | 1,882.00 | 1,882.00 | 11,922 |
| 2025-06-13 | 1,908.00 | 1,910.00 | 1,848.00 | 1,894.00 | 1,894.00 | 7,149 |
| 2025-06-12 | 1,874.00 | 1,910.00 | 1,845.00 | 1,899.00 | 1,899.00 | 32,586 |
| 2025-06-11 | 1,861.00 | 1,889.00 | 1,848.00 | 1,871.00 | 1,871.00 | 20,036 |
| 2025-06-10 | 1,889.00 | 1,907.00 | 1,843.00 | 1,852.00 | 1,852.00 | 21,185 |
| 2025-06-09 | 1,882.00 | 1,909.00 | 1,882.00 | 1,908.00 | 1,908.00 | 19,413 |
| 2025-06-05 | 1,850.00 | 1,888.00 | 1,840.00 | 1,887.00 | 1,887.00 | 35,801 |
| 2025-06-04 | 1,855.00 | 1,860.00 | 1,837.00 | 1,844.00 | 1,844.00 | 18,833 |
| 2025-06-02 | 1,832.00 | 1,860.00 | 1,832.00 | 1,855.00 | 1,855.00 | 10,388 |
| 2025-05-30 | 1,847.00 | 1,847.00 | 1,819.00 | 1,832.00 | 1,832.00 | 14,913 |
| 2025-05-29 | 1,846.00 | 1,849.00 | 1,832.00 | 1,847.00 | 1,847.00 | 5,917 |
| 2025-05-28 | 1,840.00 | 1,846.00 | 1,827.00 | 1,832.00 | 1,832.00 | 1,380 |
| 2025-05-27 | 1,816.00 | 1,852.00 | 1,816.00 | 1,825.00 | 1,825.00 | 10,875 |
| 2025-05-26 | 1,830.00 | 1,830.00 | 1,806.00 | 1,812.00 | 1,812.00 | 7,333 |
| 2025-05-23 | 1,820.00 | 1,830.00 | 1,816.00 | 1,827.00 | 1,827.00 | 6,566 |
| 2025-05-22 | 1,817.00 | 1,825.00 | 1,817.00 | 1,823.00 | 1,823.00 | 9,871 |
| 2025-05-21 | 1,787.00 | 1,807.00 | 1,787.00 | 1,807.00 | 1,807.00 | 24,614 |
| 2025-05-20 | 1,795.00 | 1,795.00 | 1,787.00 | 1,792.00 | 1,792.00 | 8,510 |
| 2025-05-19 | 1,791.00 | 1,802.00 | 1,765.00 | 1,795.00 | 1,795.00 | 28,011 |
| 2025-05-16 | 1,819.00 | 1,844.00 | 1,807.00 | 1,812.00 | 1,812.00 | 16,794 |
| 2025-05-15 | 1,897.00 | 1,914.00 | 1,843.00 | 1,844.00 | 1,844.00 | 31,421 |
| 2025-05-14 | 1,862.00 | 1,937.00 | 1,820.00 | 1,917.00 | 1,917.00 | 30,411 |
| 2025-05-13 | 1,836.00 | 1,952.00 | 1,830.00 | 1,840.00 | 1,840.00 | 50,440 |
| 2025-05-12 | 1,838.00 | 1,838.00 | 1,820.00 | 1,831.00 | 1,831.00 | 10,761 |
| 2025-05-09 | 1,828.00 | 1,831.00 | 1,822.00 | 1,830.00 | 1,830.00 | 10,795 |
| 2025-05-08 | 1,827.00 | 1,828.00 | 1,823.00 | 1,823.00 | 1,823.00 | 9,722 |
| 2025-05-07 | 1,818.00 | 1,822.00 | 1,816.00 | 1,819.00 | 1,819.00 | 6,806 |
| 2025-05-02 | 1,820.00 | 1,857.00 | 1,814.00 | 1,817.00 | 1,817.00 | 14,635 |
| 2025-04-30 | 1,814.00 | 1,827.00 | 1,814.00 | 1,816.00 | 1,816.00 | 6,237 |
| 2025-04-29 | 1,810.00 | 1,827.00 | 1,801.00 | 1,814.00 | 1,814.00 | 12,925 |
| 2025-04-28 | 1,842.00 | 1,843.00 | 1,801.00 | 1,801.00 | 1,801.00 | 14,852 |
| 2025-04-25 | 1,825.00 | 1,844.00 | 1,815.00 | 1,842.00 | 1,842.00 | 30,628 |
| 2025-04-24 | 1,800.00 | 1,828.00 | 1,794.00 | 1,824.00 | 1,824.00 | 16,286 |
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.