Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,245.00 | 1,282.00 | 1,220.00 | 1,225.00 | 1,225.00 | 14,170 |
| 2026-10-19 | 1,225.00 | 1,271.00 | 1,211.00 | 1,265.00 | 1,265.00 | 15,058 |
| 2026-10-16 | 1,202.00 | 1,255.00 | 1,202.00 | 1,225.00 | 1,225.00 | 50,051 |
| 2026-10-15 | 1,249.00 | 1,284.00 | 1,180.00 | 1,220.00 | 1,220.00 | 57,530 |
| 2026-10-14 | 1,301.00 | 1,324.00 | 1,265.00 | 1,285.00 | 1,285.00 | 18,670 |
| 2026-10-13 | 1,271.00 | 1,283.00 | 1,210.00 | 1,274.00 | 1,274.00 | 88,396 |
| 2026-10-12 | 1,342.00 | 1,375.00 | 1,250.00 | 1,271.00 | 1,271.00 | 55,890 |
| 2026-10-08 | 1,359.00 | 1,375.00 | 1,330.00 | 1,365.00 | 1,365.00 | 26,036 |
| 2026-10-07 | 1,428.00 | 1,428.00 | 1,349.00 | 1,349.00 | 1,349.00 | 31,896 |
| 2026-10-06 | 1,425.00 | 1,428.00 | 1,379.00 | 1,384.00 | 1,384.00 | 51,171 |
| 2026-10-02 | 1,414.00 | 1,438.00 | 1,356.00 | 1,423.00 | 1,423.00 | 30,178 |
| 2026-10-01 | 1,421.00 | 1,421.00 | 1,340.00 | 1,415.00 | 1,415.00 | 106,258 |
| 2026-09-30 | 1,485.00 | 1,487.00 | 1,410.00 | 1,421.00 | 1,421.00 | 80,917 |
| 2026-09-29 | 1,352.00 | 1,519.00 | 1,350.00 | 1,439.00 | 1,439.00 | 196,703 |
| 2026-09-28 | 1,350.00 | 1,399.00 | 1,343.00 | 1,383.00 | 1,383.00 | 39,882 |
| 2026-09-23 | 1,330.00 | 1,385.00 | 1,316.00 | 1,351.00 | 1,351.00 | 29,754 |
| 2026-09-22 | 1,344.00 | 1,354.00 | 1,330.00 | 1,339.00 | 1,339.00 | 15,918 |
| 2026-09-21 | 1,370.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,345.00 | 51,561 |
| 2026-09-18 | 1,468.00 | 1,468.00 | 1,393.00 | 1,394.00 | 1,394.00 | 33,541 |
| 2026-09-17 | 1,404.00 | 1,455.00 | 1,403.00 | 1,425.00 | 1,425.00 | 17,233 |
| 2026-09-16 | 1,462.00 | 1,479.00 | 1,395.00 | 1,405.00 | 1,405.00 | 58,997 |
| 2026-09-15 | 1,451.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,460.00 | 21,539 |
| 2026-09-14 | 1,412.00 | 1,472.00 | 1,412.00 | 1,444.00 | 1,444.00 | 39,460 |
| 2026-09-11 | 1,512.00 | 1,529.00 | 1,472.00 | 1,476.00 | 1,476.00 | 65,854 |
| 2026-09-10 | 1,390.00 | 1,514.00 | 1,363.00 | 1,510.00 | 1,510.00 | 174,361 |
| 2026-09-09 | 1,400.00 | 1,447.00 | 1,346.00 | 1,390.00 | 1,390.00 | 42,640 |
| 2026-09-08 | 1,310.00 | 1,405.00 | 1,310.00 | 1,351.00 | 1,351.00 | 56,370 |
| 2026-09-07 | 1,320.00 | 1,320.00 | 1,278.00 | 1,310.00 | 1,310.00 | 26,822 |
| 2026-09-04 | 1,306.00 | 1,306.00 | 1,283.00 | 1,299.00 | 1,299.00 | 10,924 |
| 2026-09-03 | 1,353.00 | 1,353.00 | 1,270.00 | 1,296.00 | 1,296.00 | 28,298 |
| 2026-09-02 | 1,290.00 | 1,365.00 | 1,282.00 | 1,311.00 | 1,311.00 | 20,828 |
| 2026-09-01 | 1,316.00 | 1,364.00 | 1,305.00 | 1,315.00 | 1,315.00 | 13,461 |
| 2026-08-31 | 1,309.00 | 1,339.00 | 1,273.00 | 1,330.00 | 1,330.00 | 37,736 |
| 2026-08-28 | 1,319.00 | 1,349.00 | 1,280.00 | 1,308.00 | 1,308.00 | 24,275 |
| 2026-08-27 | 1,360.00 | 1,360.00 | 1,290.00 | 1,307.00 | 1,307.00 | 18,712 |
| 2026-08-26 | 1,292.00 | 1,320.00 | 1,265.00 | 1,302.00 | 1,302.00 | 34,296 |
| 2026-08-25 | 1,251.00 | 1,288.00 | 1,165.00 | 1,244.00 | 1,244.00 | 81,781 |
| 2026-08-24 | 1,340.00 | 1,345.00 | 1,243.00 | 1,262.00 | 1,262.00 | 52,656 |
| 2026-08-21 | 1,352.00 | 1,352.00 | 1,286.00 | 1,286.00 | 1,286.00 | 65,616 |
| 2026-08-20 | 1,364.00 | 1,377.00 | 1,321.00 | 1,353.00 | 1,353.00 | 54,336 |
| 2026-08-19 | 1,326.00 | 1,390.00 | 1,310.00 | 1,358.00 | 1,358.00 | 66,509 |
| 2026-08-18 | 1,418.00 | 1,443.00 | 1,339.00 | 1,350.00 | 1,350.00 | 142,810 |
| 2026-08-14 | 1,519.00 | 1,519.00 | 1,403.00 | 1,415.00 | 1,415.00 | 198,079 |
| 2026-08-13 | 1,400.00 | 1,529.00 | 1,331.00 | 1,479.00 | 1,479.00 | 276,309 |
| 2026-08-12 | 1,345.00 | 1,477.00 | 1,345.00 | 1,400.00 | 1,400.00 | 109,168 |
| 2026-08-11 | 1,329.00 | 1,348.00 | 1,319.00 | 1,345.00 | 1,345.00 | 57,452 |
| 2026-08-10 | 1,349.00 | 1,386.00 | 1,327.00 | 1,342.00 | 1,342.00 | 79,092 |
| 2026-08-07 | 1,347.00 | 1,350.00 | 1,275.00 | 1,349.00 | 1,349.00 | 30,328 |
| 2026-08-06 | 1,375.00 | 1,395.00 | 1,318.00 | 1,318.00 | 1,318.00 | 76,429 |
| 2026-08-05 | 1,436.00 | 1,436.00 | 1,301.00 | 1,340.00 | 1,340.00 | 140,866 |
| 2026-08-04 | 1,260.00 | 1,349.00 | 1,249.00 | 1,335.00 | 1,335.00 | 124,488 |
| 2026-08-03 | 1,236.00 | 1,300.00 | 1,200.00 | 1,266.00 | 1,266.00 | 125,552 |
| 2026-07-31 | 1,220.00 | 1,243.00 | 1,151.00 | 1,236.00 | 1,236.00 | 61,450 |
| 2026-07-30 | 1,184.00 | 1,303.00 | 1,151.00 | 1,190.00 | 1,190.00 | 73,231 |
| 2026-07-29 | 1,262.00 | 1,439.00 | 1,096.00 | 1,206.00 | 1,206.00 | 234,144 |
| 2026-07-28 | 1,299.00 | 1,420.00 | 1,216.00 | 1,262.00 | 1,262.00 | 38,995 |
| 2026-07-27 | 1,350.00 | 1,387.00 | 1,245.00 | 1,310.00 | 1,310.00 | 34,176 |
| 2026-07-24 | 1,378.00 | 1,380.00 | 1,301.00 | 1,303.00 | 1,303.00 | 43,104 |
| 2026-07-23 | 1,319.00 | 1,394.00 | 1,305.00 | 1,378.00 | 1,378.00 | 113,356 |
| 2026-07-22 | 1,324.00 | 1,425.00 | 1,290.00 | 1,330.00 | 1,330.00 | 113,968 |
Page 1 of 15 · 897 trading daysOlder →
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.