Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,895.00 | 1,905.00 | 1,888.00 | 1,890.00 | 1,890.00 | 5,311 |
| 2025-01-21 | 1,892.00 | 1,903.00 | 1,875.00 | 1,894.00 | 1,894.00 | 15,990 |
| 2025-01-20 | 1,900.00 | 1,914.00 | 1,870.00 | 1,889.00 | 1,889.00 | 18,744 |
| 2025-01-17 | 1,885.00 | 1,905.00 | 1,885.00 | 1,905.00 | 1,905.00 | 18,172 |
| 2025-01-16 | 1,885.00 | 1,903.00 | 1,877.00 | 1,898.00 | 1,898.00 | 12,670 |
| 2025-01-15 | 1,890.00 | 1,892.00 | 1,878.00 | 1,885.00 | 1,885.00 | 12,475 |
| 2025-01-14 | 1,883.00 | 1,892.00 | 1,874.00 | 1,891.00 | 1,891.00 | 4,617 |
| 2025-01-13 | 1,891.00 | 1,895.00 | 1,880.00 | 1,888.00 | 1,888.00 | 16,173 |
| 2025-01-10 | 1,891.00 | 1,910.00 | 1,866.00 | 1,891.00 | 1,891.00 | 34,795 |
| 2025-01-09 | 1,925.00 | 1,934.00 | 1,891.00 | 1,895.00 | 1,895.00 | 28,162 |
| 2025-01-08 | 1,941.00 | 1,956.00 | 1,925.00 | 1,925.00 | 1,925.00 | 22,059 |
| 2025-01-07 | 1,961.00 | 1,969.00 | 1,938.00 | 1,947.00 | 1,947.00 | 17,806 |
| 2025-01-06 | 1,900.00 | 1,965.00 | 1,900.00 | 1,961.00 | 1,961.00 | 41,254 |
| 2025-01-03 | 1,887.00 | 1,905.00 | 1,880.00 | 1,898.00 | 1,898.00 | 18,134 |
| 2025-01-02 | 1,870.00 | 1,891.00 | 1,863.00 | 1,887.00 | 1,887.00 | 60,986 |
| 2024-12-30 | 1,855.00 | 1,879.00 | 1,852.00 | 1,879.00 | 1,879.00 | 19,216 |
| 2024-12-27 | 1,955.00 | 1,957.00 | 1,866.00 | 1,867.00 | 1,867.00 | 57,413 |
| 2024-12-26 | 1,957.00 | 1,968.00 | 1,930.00 | 1,955.00 | 1,955.00 | 52,208 |
| 2024-12-24 | 1,994.00 | 1,994.00 | 1,951.00 | 1,959.00 | 1,959.00 | 38,613 |
| 2024-12-23 | 1,982.00 | 2,000.00 | 1,979.00 | 1,983.00 | 1,983.00 | 15,101 |
| 2024-12-20 | 2,075.00 | 2,100.00 | 1,978.00 | 1,989.00 | 1,989.00 | 156,026 |
| 2024-12-19 | 2,080.00 | 2,225.00 | 2,030.00 | 2,120.00 | 2,120.00 | 217,568 |
| 2024-12-18 | 1,995.00 | 2,175.00 | 1,988.00 | 2,135.00 | 2,135.00 | 309,987 |
| 2024-12-17 | 2,015.00 | 2,050.00 | 1,968.00 | 1,999.00 | 1,999.00 | 65,753 |
| 2024-12-16 | 2,010.00 | 2,130.00 | 1,991.00 | 2,015.00 | 2,015.00 | 65,912 |
| 2024-12-13 | 1,900.00 | 2,050.00 | 1,891.00 | 2,010.00 | 2,010.00 | 165,234 |
| 2024-12-12 | 1,882.00 | 1,903.00 | 1,877.00 | 1,900.00 | 1,900.00 | 34,590 |
| 2024-12-11 | 1,857.00 | 1,883.00 | 1,851.00 | 1,870.00 | 1,870.00 | 39,011 |
| 2024-12-10 | 1,789.00 | 1,902.00 | 1,789.00 | 1,880.00 | 1,880.00 | 44,758 |
| 2024-12-09 | 1,892.00 | 1,912.00 | 1,747.00 | 1,789.00 | 1,789.00 | 112,578 |
| 2024-12-06 | 1,923.00 | 1,923.00 | 1,890.00 | 1,913.00 | 1,913.00 | 44,644 |
| 2024-12-05 | 1,965.00 | 1,980.00 | 1,895.00 | 1,923.00 | 1,923.00 | 104,025 |
| 2024-12-04 | 1,988.00 | 2,040.00 | 1,958.00 | 1,963.00 | 1,963.00 | 154,455 |
| 2024-12-03 | 2,055.00 | 2,080.00 | 2,000.00 | 2,045.00 | 2,045.00 | 65,588 |
| 2024-12-02 | 2,130.00 | 2,140.00 | 1,999.00 | 2,050.00 | 2,050.00 | 199,180 |
| 2024-11-29 | 2,125.00 | 2,165.00 | 2,070.00 | 2,155.00 | 2,155.00 | 248,306 |
| 2024-11-28 | 2,270.00 | 2,270.00 | 2,050.00 | 2,145.00 | 2,145.00 | 1,052,086 |
| 2024-11-27 | 1,952.00 | 2,525.00 | 1,952.00 | 2,460.00 | 2,460.00 | 5,780,304 |
| 2024-11-26 | 2,025.00 | 2,025.00 | 1,915.00 | 1,945.00 | 1,945.00 | 72,496 |
| 2024-11-25 | 1,890.00 | 2,125.00 | 1,888.00 | 2,035.00 | 2,035.00 | 367,865 |
| 2024-11-22 | 1,898.00 | 1,898.00 | 1,860.00 | 1,892.00 | 1,892.00 | 24,017 |
| 2024-11-21 | 1,864.00 | 1,938.00 | 1,864.00 | 1,898.00 | 1,898.00 | 19,142 |
| 2024-11-20 | 1,816.00 | 1,864.00 | 1,799.00 | 1,864.00 | 1,864.00 | 22,524 |
| 2024-11-19 | 1,817.00 | 1,817.00 | 1,802.00 | 1,817.00 | 1,817.00 | 9,245 |
| 2024-11-18 | 1,802.00 | 1,818.00 | 1,801.00 | 1,817.00 | 1,817.00 | 7,715 |
| 2024-11-15 | 1,831.00 | 1,831.00 | 1,800.00 | 1,809.00 | 1,809.00 | 13,846 |
| 2024-11-14 | 1,867.00 | 1,878.00 | 1,824.00 | 1,831.00 | 1,831.00 | 10,506 |
| 2024-11-13 | 1,864.00 | 1,887.00 | 1,858.00 | 1,867.00 | 1,867.00 | 21,113 |
| 2024-11-12 | 1,965.00 | 1,965.00 | 1,888.00 | 1,888.00 | 1,888.00 | 19,205 |
| 2024-11-11 | 1,990.00 | 1,998.00 | 1,963.00 | 1,966.00 | 1,966.00 | 29,866 |
| 2024-11-08 | 1,997.00 | 2,010.00 | 1,989.00 | 1,990.00 | 1,990.00 | 9,083 |
| 2024-11-07 | 2,000.00 | 2,015.00 | 1,989.00 | 1,997.00 | 1,997.00 | 18,929 |
| 2024-11-06 | 1,986.00 | 1,999.00 | 1,975.00 | 1,999.00 | 1,999.00 | 29,033 |
| 2024-11-05 | 1,985.00 | 1,987.00 | 1,981.00 | 1,986.00 | 1,986.00 | 4,929 |
| 2024-11-04 | 1,984.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | 17,222 |
| 2024-11-01 | 1,982.00 | 1,985.00 | 1,966.00 | 1,983.00 | 1,983.00 | 13,900 |
| 2024-10-31 | 1,980.00 | 1,983.00 | 1,977.00 | 1,980.00 | 1,980.00 | 23,516 |
| 2024-10-30 | 1,980.00 | 1,988.00 | 1,976.00 | 1,987.00 | 1,987.00 | 8,618 |
| 2024-10-29 | 1,987.00 | 1,988.00 | 1,974.00 | 1,979.00 | 1,979.00 | 11,072 |
| 2024-10-28 | 1,968.00 | 1,986.00 | 1,968.00 | 1,986.00 | 1,986.00 | 9,271 |
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.