Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,835.00 | 1,844.00 | 1,736.00 | 1,799.00 | 1,799.00 | 45,849 |
| 2025-04-22 | 1,854.00 | 1,861.00 | 1,833.00 | 1,835.00 | 1,835.00 | 18,047 |
| 2025-04-21 | 1,871.00 | 1,871.00 | 1,823.00 | 1,854.00 | 1,854.00 | 31,769 |
| 2025-04-18 | 1,859.00 | 1,866.00 | 1,842.00 | 1,864.00 | 1,864.00 | 10,001 |
| 2025-04-17 | 1,867.00 | 1,916.00 | 1,835.00 | 1,842.00 | 1,842.00 | 55,105 |
| 2025-04-16 | 1,812.00 | 1,896.00 | 1,811.00 | 1,867.00 | 1,867.00 | 56,269 |
| 2025-04-15 | 1,790.00 | 1,829.00 | 1,790.00 | 1,811.00 | 1,811.00 | 31,608 |
| 2025-04-14 | 1,820.00 | 1,834.00 | 1,798.00 | 1,819.00 | 1,819.00 | 32,872 |
| 2025-04-11 | 1,791.00 | 1,821.00 | 1,791.00 | 1,819.00 | 1,819.00 | 13,123 |
| 2025-04-10 | 1,800.00 | 1,813.00 | 1,768.00 | 1,790.00 | 1,790.00 | 27,348 |
| 2025-04-09 | 1,808.00 | 1,808.00 | 1,780.00 | 1,796.00 | 1,796.00 | 17,322 |
| 2025-04-08 | 1,775.00 | 1,813.00 | 1,770.00 | 1,808.00 | 1,808.00 | 44,604 |
| 2025-04-07 | 1,769.00 | 1,776.00 | 1,747.00 | 1,775.00 | 1,775.00 | 13,539 |
| 2025-04-04 | 1,773.00 | 1,792.00 | 1,742.00 | 1,776.00 | 1,776.00 | 21,482 |
| 2025-04-03 | 1,754.00 | 1,792.00 | 1,754.00 | 1,792.00 | 1,792.00 | 9,949 |
| 2025-04-02 | 1,775.00 | 1,783.00 | 1,715.00 | 1,766.00 | 1,766.00 | 20,328 |
| 2025-04-01 | 1,738.00 | 1,777.00 | 1,738.00 | 1,775.00 | 1,775.00 | 8,565 |
| 2025-03-31 | 1,731.00 | 1,731.00 | 1,715.00 | 1,727.00 | 1,727.00 | 11,475 |
| 2025-03-28 | 1,760.00 | 1,795.00 | 1,718.00 | 1,731.00 | 1,731.00 | 8,601 |
| 2025-03-27 | 1,781.00 | 1,795.00 | 1,745.00 | 1,759.00 | 1,759.00 | 5,093 |
| 2025-03-26 | 1,739.00 | 1,802.00 | 1,739.00 | 1,781.00 | 1,781.00 | 16,259 |
| 2025-03-25 | 1,753.00 | 1,759.00 | 1,740.00 | 1,752.00 | 1,752.00 | 8,102 |
| 2025-03-24 | 1,734.00 | 1,765.00 | 1,724.00 | 1,740.00 | 1,740.00 | 11,813 |
| 2025-03-21 | 1,734.00 | 1,750.00 | 1,733.00 | 1,734.00 | 1,734.00 | 12,197 |
| 2025-03-20 | 1,760.00 | 1,760.00 | 1,739.00 | 1,747.00 | 1,747.00 | 2,166 |
| 2025-03-19 | 1,761.00 | 1,763.00 | 1,746.00 | 1,758.00 | 1,758.00 | 7,197 |
| 2025-03-18 | 1,733.00 | 1,763.00 | 1,733.00 | 1,761.00 | 1,761.00 | 12,012 |
| 2025-03-17 | 1,735.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 9,095 |
| 2025-03-14 | 1,747.00 | 1,750.00 | 1,735.00 | 1,743.00 | 1,743.00 | 7,594 |
| 2025-03-13 | 1,759.00 | 1,761.00 | 1,749.00 | 1,749.00 | 1,749.00 | 2,370 |
| 2025-03-12 | 1,745.00 | 1,757.00 | 1,744.00 | 1,754.00 | 1,754.00 | 4,433 |
| 2025-03-11 | 1,753.00 | 1,758.00 | 1,737.00 | 1,747.00 | 1,747.00 | 8,651 |
| 2025-03-10 | 1,758.00 | 1,773.00 | 1,748.00 | 1,753.00 | 1,753.00 | 6,123 |
| 2025-03-07 | 1,766.00 | 1,784.00 | 1,759.00 | 1,759.00 | 1,759.00 | 5,547 |
| 2025-03-06 | 1,768.00 | 1,781.00 | 1,762.00 | 1,771.00 | 1,771.00 | 8,874 |
| 2025-03-05 | 1,755.00 | 1,765.00 | 1,734.00 | 1,762.00 | 1,762.00 | 15,857 |
| 2025-03-04 | 1,759.00 | 1,759.00 | 1,748.00 | 1,755.00 | 1,755.00 | 6,671 |
| 2025-02-28 | 1,783.00 | 1,783.00 | 1,756.00 | 1,759.00 | 1,759.00 | 12,161 |
| 2025-02-27 | 1,792.00 | 1,792.00 | 1,771.00 | 1,783.00 | 1,783.00 | 9,904 |
| 2025-02-26 | 1,799.00 | 1,801.00 | 1,793.00 | 1,793.00 | 1,793.00 | 11,641 |
| 2025-02-25 | 1,804.00 | 1,805.00 | 1,777.00 | 1,794.00 | 1,794.00 | 21,764 |
| 2025-02-24 | 1,806.00 | 1,807.00 | 1,799.00 | 1,804.00 | 1,804.00 | 3,222 |
| 2025-02-21 | 1,809.00 | 1,812.00 | 1,778.00 | 1,806.00 | 1,806.00 | 20,126 |
| 2025-02-20 | 1,815.00 | 1,815.00 | 1,770.00 | 1,777.00 | 1,777.00 | 17,131 |
| 2025-02-19 | 1,787.00 | 1,824.00 | 1,787.00 | 1,804.00 | 1,804.00 | 24,581 |
| 2025-02-18 | 1,776.00 | 1,788.00 | 1,770.00 | 1,787.00 | 1,787.00 | 9,837 |
| 2025-02-17 | 1,776.00 | 1,783.00 | 1,760.00 | 1,776.00 | 1,776.00 | 17,804 |
| 2025-02-14 | 1,795.00 | 1,800.00 | 1,775.00 | 1,776.00 | 1,776.00 | 16,415 |
| 2025-02-13 | 1,819.00 | 1,819.00 | 1,790.00 | 1,794.00 | 1,794.00 | 18,793 |
| 2025-02-12 | 1,860.00 | 1,860.00 | 1,812.00 | 1,819.00 | 1,819.00 | 14,009 |
| 2025-02-11 | 1,858.00 | 1,862.00 | 1,844.00 | 1,848.00 | 1,848.00 | 9,914 |
| 2025-02-10 | 1,790.00 | 1,847.00 | 1,789.00 | 1,847.00 | 1,847.00 | 36,847 |
| 2025-02-07 | 1,811.00 | 1,811.00 | 1,788.00 | 1,788.00 | 1,788.00 | 10,024 |
| 2025-02-06 | 1,818.00 | 1,822.00 | 1,809.00 | 1,811.00 | 1,811.00 | 5,090 |
| 2025-02-05 | 1,796.00 | 1,825.00 | 1,796.00 | 1,813.00 | 1,813.00 | 6,136 |
| 2025-02-04 | 1,768.00 | 1,798.00 | 1,766.00 | 1,790.00 | 1,790.00 | 4,143 |
| 2025-02-03 | 1,787.00 | 1,828.00 | 1,767.00 | 1,768.00 | 1,768.00 | 29,004 |
| 2025-01-31 | 1,802.00 | 1,814.00 | 1,776.00 | 1,776.00 | 1,776.00 | 25,867 |
| 2025-01-24 | 1,870.00 | 1,890.00 | 1,792.00 | 1,802.00 | 1,802.00 | 69,853 |
| 2025-01-23 | 1,895.00 | 1,896.00 | 1,860.00 | 1,867.00 | 1,867.00 | 25,232 |
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.