Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,970.00 | 1,977.00 | 1,960.00 | 1,972.00 | 1,972.00 | 4,548 |
| 2024-10-24 | 1,962.00 | 1,970.00 | 1,959.00 | 1,970.00 | 1,970.00 | 4,485 |
| 2024-10-23 | 1,961.00 | 1,976.00 | 1,960.00 | 1,970.00 | 1,970.00 | 15,753 |
| 2024-10-22 | 1,979.00 | 1,990.00 | 1,968.00 | 1,985.00 | 1,985.00 | 6,830 |
| 2024-10-21 | 1,979.00 | 1,990.00 | 1,977.00 | 1,984.00 | 1,984.00 | 14,558 |
| 2024-10-18 | 1,987.00 | 1,988.00 | 1,977.00 | 1,981.00 | 1,981.00 | 14,001 |
| 2024-10-17 | 1,980.00 | 1,992.00 | 1,977.00 | 1,992.00 | 1,992.00 | 7,736 |
| 2024-10-16 | 1,993.00 | 1,996.00 | 1,980.00 | 1,981.00 | 1,981.00 | 10,944 |
| 2024-10-15 | 1,987.00 | 1,993.00 | 1,980.00 | 1,992.00 | 1,992.00 | 10,430 |
| 2024-10-14 | 1,989.00 | 1,994.00 | 1,979.00 | 1,988.00 | 1,988.00 | 8,829 |
| 2024-10-11 | 1,986.00 | 1,994.00 | 1,982.00 | 1,992.00 | 1,992.00 | 20,823 |
| 2024-10-10 | 1,989.00 | 1,989.00 | 1,980.00 | 1,989.00 | 1,989.00 | 7,288 |
| 2024-10-08 | 1,983.00 | 1,989.00 | 1,975.00 | 1,989.00 | 1,989.00 | 8,991 |
| 2024-10-07 | 1,981.00 | 1,983.00 | 1,970.00 | 1,983.00 | 1,983.00 | 7,837 |
| 2024-10-04 | 1,982.00 | 1,985.00 | 1,978.00 | 1,981.00 | 1,981.00 | 6,369 |
| 2024-10-02 | 1,981.00 | 1,986.00 | 1,966.00 | 1,982.00 | 1,982.00 | 6,207 |
| 2024-09-30 | 1,976.00 | 1,997.00 | 1,968.00 | 1,981.00 | 1,981.00 | 10,293 |
| 2024-09-27 | 1,999.00 | 2,000.00 | 1,983.00 | 1,990.00 | 1,990.00 | 5,925 |
| 2024-09-26 | 1,985.00 | 2,000.00 | 1,983.00 | 1,999.00 | 1,999.00 | 9,864 |
| 2024-09-25 | 1,982.00 | 1,984.00 | 1,968.00 | 1,980.00 | 1,980.00 | 3,364 |
| 2024-09-24 | 1,977.00 | 1,987.00 | 1,950.00 | 1,982.00 | 1,982.00 | 7,607 |
| 2024-09-23 | 1,971.00 | 1,977.00 | 1,955.00 | 1,977.00 | 1,977.00 | 12,152 |
| 2024-09-20 | 1,972.00 | 1,972.00 | 1,963.00 | 1,971.00 | 1,971.00 | 8,631 |
| 2024-09-19 | 1,976.00 | 1,990.00 | 1,954.00 | 1,972.00 | 1,972.00 | 10,928 |
| 2024-09-13 | 1,955.00 | 1,982.00 | 1,949.00 | 1,970.00 | 1,970.00 | 25,305 |
| 2024-09-12 | 1,936.00 | 1,945.00 | 1,926.00 | 1,933.00 | 1,933.00 | 13,276 |
| 2024-09-11 | 1,961.00 | 1,961.00 | 1,936.00 | 1,936.00 | 1,936.00 | 17,004 |
| 2024-09-10 | 1,961.00 | 1,972.00 | 1,950.00 | 1,961.00 | 1,961.00 | 14,956 |
| 2024-09-09 | 1,944.00 | 1,963.00 | 1,943.00 | 1,961.00 | 1,961.00 | 8,062 |
| 2024-09-06 | 1,971.00 | 1,973.00 | 1,949.00 | 1,960.00 | 1,960.00 | 7,248 |
| 2024-09-05 | 1,943.00 | 1,985.00 | 1,943.00 | 1,971.00 | 1,971.00 | 13,351 |
| 2024-09-04 | 1,965.00 | 1,965.00 | 1,940.00 | 1,953.00 | 1,953.00 | 21,464 |
| 2024-09-03 | 1,981.00 | 1,983.00 | 1,966.00 | 1,983.00 | 1,983.00 | 15,368 |
| 2024-09-02 | 1,972.00 | 1,985.00 | 1,967.00 | 1,971.00 | 1,971.00 | 15,690 |
| 2024-08-30 | 1,972.00 | 1,991.00 | 1,971.00 | 1,973.00 | 1,973.00 | 13,666 |
| 2024-08-29 | 1,971.00 | 1,984.00 | 1,971.00 | 1,972.00 | 1,972.00 | 13,424 |
| 2024-08-28 | 1,982.00 | 1,992.00 | 1,981.00 | 1,984.00 | 1,984.00 | 14,213 |
| 2024-08-27 | 1,984.00 | 1,987.00 | 1,980.00 | 1,982.00 | 1,982.00 | 9,141 |
| 2024-08-26 | 1,990.00 | 2,005.00 | 1,984.00 | 1,987.00 | 1,987.00 | 10,517 |
| 2024-08-23 | 2,000.00 | 2,020.00 | 1,990.00 | 1,994.00 | 1,994.00 | 10,640 |
| 2024-08-22 | 2,020.00 | 2,030.00 | 1,991.00 | 1,991.00 | 1,991.00 | 27,056 |
| 2024-08-21 | 1,992.00 | 2,025.00 | 1,985.00 | 2,020.00 | 2,020.00 | 29,279 |
| 2024-08-20 | 1,991.00 | 2,015.00 | 1,981.00 | 2,005.00 | 2,005.00 | 26,424 |
| 2024-08-19 | 2,035.00 | 2,050.00 | 1,988.00 | 1,991.00 | 1,991.00 | 49,960 |
| 2024-08-16 | 2,035.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 30,445 |
| 2024-08-14 | 2,070.00 | 2,090.00 | 2,020.00 | 2,055.00 | 2,055.00 | 35,620 |
| 2024-08-13 | 2,070.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 13,587 |
| 2024-08-12 | 2,055.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,080.00 | 12,553 |
| 2024-08-09 | 2,015.00 | 2,085.00 | 1,998.00 | 2,065.00 | 2,065.00 | 32,843 |
| 2024-08-08 | 2,045.00 | 2,045.00 | 1,984.00 | 2,005.00 | 2,005.00 | 22,348 |
| 2024-08-07 | 1,995.00 | 2,095.00 | 1,970.00 | 2,055.00 | 2,055.00 | 32,939 |
| 2024-08-06 | 1,945.00 | 1,989.00 | 1,926.00 | 1,978.00 | 1,978.00 | 61,277 |
| 2024-08-05 | 2,070.00 | 2,070.00 | 1,850.00 | 1,945.00 | 1,945.00 | 137,541 |
| 2024-08-02 | 2,215.00 | 2,225.00 | 2,060.00 | 2,090.00 | 2,090.00 | 119,390 |
| 2024-08-01 | 2,185.00 | 2,240.00 | 2,130.00 | 2,240.00 | 2,240.00 | 86,279 |
| 2024-07-31 | 2,335.00 | 2,335.00 | 2,170.00 | 2,205.00 | 2,205.00 | 136,230 |
| 2024-07-30 | 2,340.00 | 2,345.00 | 2,275.00 | 2,300.00 | 2,300.00 | 91,385 |
| 2024-07-29 | 2,250.00 | 2,360.00 | 2,225.00 | 2,340.00 | 2,340.00 | 100,182 |
| 2024-07-26 | 2,275.00 | 2,305.00 | 2,220.00 | 2,250.00 | 2,250.00 | 91,531 |
| 2024-07-25 | 2,230.00 | 2,320.00 | 2,200.00 | 2,310.00 | 2,310.00 | 153,930 |
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.