Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,791.00 | 1,870.00 | 1,787.00 | 1,866.00 | 3,732.00 | 25,033 |
| 2024-07-05 | 1,807.00 | 1,809.00 | 1,780.00 | 1,791.00 | 3,582.00 | 5,629 |
| 2024-07-04 | 1,790.00 | 1,810.00 | 1,752.00 | 1,807.00 | 3,614.00 | 35,228 |
| 2024-07-03 | 1,885.00 | 1,885.00 | 1,800.00 | 1,815.00 | 3,630.00 | 25,172 |
| 2024-07-02 | 1,815.00 | 1,815.00 | 1,669.00 | 1,815.00 | 3,630.00 | 25,742 |
| 2024-07-01 | 1,821.00 | 1,850.00 | 1,767.00 | 1,816.00 | 3,632.00 | 49,948 |
| 2024-06-28 | 1,882.00 | 1,941.00 | 1,791.00 | 1,821.00 | 3,642.00 | 155,573 |
| 2024-06-27 | 2,040.00 | 2,185.00 | 1,948.00 | 2,185.00 | 3,641.67 | 113,212 |
| 2024-06-26 | 2,000.00 | 2,050.00 | 1,948.00 | 2,030.00 | 3,383.33 | 51,704 |
| 2024-06-25 | 1,980.00 | 2,030.00 | 1,860.00 | 2,000.00 | 3,333.33 | 59,171 |
| 2024-06-24 | 1,867.00 | 1,973.00 | 1,864.00 | 1,973.00 | 3,288.33 | 36,325 |
| 2024-06-21 | 1,880.00 | 2,065.00 | 1,864.00 | 1,867.00 | 3,111.67 | 148,964 |
| 2024-06-20 | 1,846.00 | 1,879.00 | 1,822.00 | 1,878.00 | 3,130.00 | 21,969 |
| 2024-06-19 | 1,871.00 | 1,871.00 | 1,822.00 | 1,846.00 | 3,076.67 | 24,021 |
| 2024-06-18 | 1,990.00 | 1,995.00 | 1,805.00 | 1,814.00 | 3,023.33 | 120,716 |
| 2024-06-17 | 1,949.00 | 2,090.00 | 1,946.00 | 1,995.00 | 3,325.00 | 115,801 |
| 2024-06-14 | 1,949.00 | 2,010.00 | 1,944.00 | 1,946.00 | 3,243.33 | 34,198 |
| 2024-06-13 | 2,000.00 | 2,000.00 | 1,944.00 | 1,946.00 | 3,243.33 | 19,710 |
| 2024-06-12 | 2,060.00 | 2,060.00 | 1,920.00 | 1,946.00 | 3,243.33 | 43,306 |
| 2024-06-11 | 2,040.00 | 2,065.00 | 1,968.00 | 1,992.00 | 3,320.00 | 57,982 |
| 2024-06-10 | 1,960.00 | 2,055.00 | 1,943.00 | 2,000.00 | 3,333.33 | 49,626 |
| 2024-06-07 | 1,939.00 | 1,942.00 | 1,910.00 | 1,941.00 | 3,235.00 | 31,860 |
| 2024-06-05 | 1,960.00 | 1,962.00 | 1,880.00 | 1,939.00 | 3,231.67 | 58,647 |
| 2024-06-04 | 2,080.00 | 2,150.00 | 1,950.00 | 1,960.00 | 3,266.67 | 104,986 |
| 2024-06-03 | 2,125.00 | 2,150.00 | 2,000.00 | 2,080.00 | 3,466.67 | 38,155 |
| 2024-05-31 | 2,115.00 | 2,235.00 | 2,090.00 | 2,115.00 | 3,525.00 | 18,022 |
| 2024-05-30 | 2,170.00 | 2,280.00 | 2,120.00 | 2,120.00 | 3,533.33 | 24,755 |
| 2024-05-29 | 2,240.00 | 2,255.00 | 2,170.00 | 2,170.00 | 3,616.67 | 58,498 |
| 2024-05-28 | 2,110.00 | 2,435.00 | 2,110.00 | 2,245.00 | 3,741.67 | 412,877 |
| 2024-05-27 | 2,120.00 | 2,145.00 | 2,055.00 | 2,075.00 | 3,458.33 | 16,474 |
| 2024-05-24 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 3,533.33 | 14,888 |
| 2024-05-23 | 2,205.00 | 2,205.00 | 2,105.00 | 2,140.00 | 3,566.67 | 11,355 |
| 2024-05-22 | 2,195.00 | 2,195.00 | 2,110.00 | 2,140.00 | 3,566.67 | 15,488 |
| 2024-05-21 | 2,215.00 | 2,215.00 | 2,110.00 | 2,140.00 | 3,566.67 | 22,842 |
| 2024-05-20 | 2,210.00 | 2,220.00 | 2,140.00 | 2,140.00 | 3,566.67 | 21,607 |
| 2024-05-17 | 2,200.00 | 2,250.00 | 2,155.00 | 2,185.00 | 3,641.67 | 38,297 |
| 2024-05-16 | 2,200.00 | 2,230.00 | 2,125.00 | 2,200.00 | 3,666.67 | 31,183 |
| 2024-05-14 | 2,160.00 | 2,245.00 | 2,160.00 | 2,220.00 | 3,700.00 | 39,950 |
| 2024-05-13 | 2,220.00 | 2,220.00 | 2,050.00 | 2,215.00 | 3,691.67 | 42,874 |
| 2024-05-10 | 2,395.00 | 2,395.00 | 2,180.00 | 2,200.00 | 3,666.67 | 96,133 |
| 2024-05-09 | 2,225.86 | 2,321.02 | 2,180.35 | 2,246.55 | 3,744.25 | 234,456 |
| 2024-05-08 | 2,337.57 | 2,337.57 | 2,196.90 | 2,225.86 | 3,709.77 | 434,009 |
| 2024-05-07 | 1,969.35 | 2,490.65 | 1,948.66 | 2,337.57 | 3,895.95 | 1,592,327 |
| 2024-05-03 | 2,060.37 | 2,076.92 | 1,965.21 | 1,965.21 | 3,275.35 | 200,402 |
| 2024-05-02 | 1,832.82 | 2,316.88 | 1,795.58 | 2,043.82 | 3,406.37 | 1,874,366 |
| 2024-04-30 | 1,812.13 | 1,865.92 | 1,787.31 | 1,832.82 | 3,054.70 | 88,058 |
| 2024-04-29 | 1,750.07 | 1,803.86 | 1,737.66 | 1,787.31 | 2,978.85 | 42,825 |
| 2024-04-26 | 1,758.35 | 1,758.35 | 1,725.25 | 1,733.52 | 2,889.21 | 38,775 |
| 2024-04-25 | 1,779.03 | 1,779.03 | 1,737.66 | 1,754.21 | 2,923.68 | 48,942 |
| 2024-04-24 | 1,750.07 | 1,923.84 | 1,750.07 | 1,762.48 | 2,937.47 | 605,267 |
| 2024-04-23 | 1,712.84 | 1,836.96 | 1,712.84 | 1,745.94 | 2,909.89 | 92,388 |
| 2024-04-22 | 1,766.62 | 1,783.17 | 1,712.84 | 1,741.80 | 2,903.00 | 27,661 |
| 2024-04-19 | 1,725.25 | 1,894.88 | 1,659.05 | 1,766.62 | 2,944.37 | 296,873 |
| 2024-04-18 | 1,614.37 | 2,023.13 | 1,614.37 | 1,683.88 | 2,806.46 | 471,423 |
| 2024-04-17 | 1,599.48 | 1,654.92 | 1,599.48 | 1,600.30 | 2,667.17 | 16,626 |
| 2024-04-16 | 1,679.74 | 1,679.74 | 1,580.44 | 1,599.48 | 2,665.79 | 48,852 |
| 2024-04-15 | 1,679.74 | 1,708.70 | 1,654.92 | 1,671.46 | 2,785.77 | 36,216 |
| 2024-04-12 | 1,696.29 | 1,700.43 | 1,654.92 | 1,679.74 | 2,799.57 | 29,069 |
| 2024-04-11 | 1,712.84 | 1,716.97 | 1,654.92 | 1,700.43 | 2,834.04 | 33,001 |
| 2024-04-09 | 1,667.33 | 1,741.80 | 1,646.64 | 1,708.70 | 2,847.83 | 130,686 |
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.