Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,741.80 | 1,779.03 | 1,642.50 | 1,667.33 | 2,778.88 | 514,422 |
| 2024-04-05 | 2,308.61 | 2,312.74 | 2,151.39 | 2,225.86 | 3,709.77 | 65,119 |
| 2024-04-04 | 2,238.27 | 2,329.29 | 2,209.31 | 2,308.61 | 3,847.68 | 29,649 |
| 2024-04-03 | 2,279.65 | 2,304.47 | 2,196.90 | 2,238.27 | 3,730.46 | 48,930 |
| 2024-04-02 | 2,358.25 | 2,374.80 | 2,263.10 | 2,283.78 | 3,806.31 | 49,092 |
| 2024-04-01 | 2,387.22 | 2,387.22 | 2,234.14 | 2,358.25 | 3,930.42 | 74,708 |
| 2024-03-29 | 2,399.63 | 2,403.76 | 2,366.53 | 2,370.67 | 3,951.11 | 17,857 |
| 2024-03-28 | 2,457.55 | 2,469.96 | 2,399.63 | 2,403.76 | 4,006.27 | 19,943 |
| 2024-03-27 | 2,399.63 | 2,441.00 | 2,370.67 | 2,441.00 | 4,068.33 | 17,824 |
| 2024-03-26 | 2,424.45 | 2,424.45 | 2,366.53 | 2,399.63 | 3,999.38 | 45,880 |
| 2024-03-25 | 2,494.79 | 2,498.92 | 2,407.90 | 2,424.45 | 4,040.75 | 38,524 |
| 2024-03-22 | 2,465.82 | 2,482.37 | 2,436.86 | 2,478.24 | 4,130.39 | 23,104 |
| 2024-03-21 | 2,441.00 | 2,474.10 | 2,424.45 | 2,465.82 | 4,109.71 | 31,164 |
| 2024-03-20 | 2,469.96 | 2,507.20 | 2,441.00 | 2,457.55 | 4,095.92 | 39,415 |
| 2024-03-19 | 2,482.37 | 2,503.06 | 2,461.69 | 2,465.82 | 4,109.71 | 43,042 |
| 2024-03-18 | 2,498.92 | 2,523.75 | 2,478.24 | 2,507.20 | 4,178.66 | 27,825 |
| 2024-03-15 | 2,573.39 | 2,573.39 | 2,507.20 | 2,527.88 | 4,213.14 | 45,700 |
| 2024-03-14 | 2,503.06 | 2,705.79 | 2,498.92 | 2,598.22 | 4,330.36 | 190,958 |
| 2024-03-13 | 2,432.73 | 2,507.20 | 2,432.73 | 2,494.79 | 4,157.98 | 37,740 |
| 2024-03-12 | 2,416.18 | 2,478.24 | 2,416.18 | 2,465.82 | 4,109.71 | 24,270 |
| 2024-03-11 | 2,445.14 | 2,482.37 | 2,428.59 | 2,482.37 | 4,137.29 | 39,867 |
| 2024-03-08 | 2,498.92 | 2,515.47 | 2,445.14 | 2,482.37 | 4,137.29 | 47,610 |
| 2024-03-07 | 2,536.16 | 2,536.16 | 2,457.55 | 2,498.92 | 4,164.87 | 45,293 |
| 2024-03-06 | 2,494.79 | 2,552.71 | 2,494.79 | 2,536.16 | 4,226.93 | 29,565 |
| 2024-03-05 | 2,548.57 | 2,647.86 | 2,511.33 | 2,556.84 | 4,261.41 | 42,556 |
| 2024-03-04 | 2,565.12 | 2,602.35 | 2,527.88 | 2,552.71 | 4,254.51 | 30,109 |
| 2024-02-29 | 2,647.86 | 2,656.14 | 2,573.39 | 2,606.49 | 4,344.15 | 30,900 |
| 2024-02-28 | 2,573.39 | 2,680.96 | 2,569.26 | 2,631.32 | 4,385.53 | 50,487 |
| 2024-02-27 | 2,676.83 | 2,685.10 | 2,482.37 | 2,598.22 | 4,330.36 | 73,329 |
| 2024-02-26 | 2,614.77 | 2,676.83 | 2,602.35 | 2,668.55 | 4,447.59 | 22,935 |
| 2024-02-23 | 2,660.28 | 2,660.28 | 2,594.08 | 2,606.49 | 4,344.15 | 33,625 |
| 2024-02-22 | 2,680.96 | 2,697.51 | 2,618.90 | 2,618.90 | 4,364.84 | 53,703 |
| 2024-02-21 | 2,664.41 | 2,709.92 | 2,660.28 | 2,680.96 | 4,468.27 | 21,985 |
| 2024-02-20 | 2,689.24 | 2,759.57 | 2,647.86 | 2,693.37 | 4,488.96 | 34,715 |
| 2024-02-19 | 2,743.02 | 2,771.98 | 2,701.65 | 2,701.65 | 4,502.75 | 25,660 |
| 2024-02-16 | 2,685.10 | 2,743.02 | 2,676.83 | 2,743.02 | 4,571.70 | 34,220 |
| 2024-02-15 | 2,718.20 | 2,730.61 | 2,664.41 | 2,685.10 | 4,475.17 | 28,634 |
| 2024-02-14 | 2,701.65 | 2,755.43 | 2,647.86 | 2,718.20 | 4,530.33 | 29,058 |
| 2024-02-13 | 2,680.96 | 2,714.06 | 2,656.14 | 2,701.65 | 4,502.75 | 23,109 |
| 2024-02-08 | 2,755.43 | 2,771.98 | 2,668.55 | 2,680.96 | 4,468.27 | 37,487 |
| 2024-02-07 | 2,631.32 | 2,780.26 | 2,631.32 | 2,755.43 | 4,592.39 | 46,778 |
| 2024-02-06 | 2,718.20 | 2,813.36 | 2,639.59 | 2,656.14 | 4,426.90 | 42,914 |
| 2024-02-05 | 2,796.81 | 2,834.04 | 2,718.20 | 2,718.20 | 4,530.33 | 79,595 |
| 2024-02-02 | 2,635.45 | 2,933.34 | 2,594.08 | 2,809.22 | 4,682.03 | 251,487 |
| 2024-02-01 | 2,631.32 | 2,643.73 | 2,581.67 | 2,594.08 | 4,323.47 | 41,023 |
| 2024-01-31 | 2,623.04 | 2,718.20 | 2,606.49 | 2,635.45 | 4,392.42 | 47,393 |
| 2024-01-30 | 2,606.49 | 2,747.16 | 2,594.08 | 2,631.32 | 4,385.53 | 77,248 |
| 2024-01-29 | 2,701.65 | 2,796.81 | 2,623.04 | 2,631.32 | 4,385.53 | 56,906 |
| 2024-01-26 | 2,693.37 | 2,730.61 | 2,656.14 | 2,689.24 | 4,482.06 | 62,913 |
| 2024-01-25 | 2,771.98 | 2,805.08 | 2,697.51 | 2,714.06 | 4,523.44 | 61,919 |
| 2024-01-24 | 2,871.28 | 2,871.28 | 2,767.85 | 2,805.08 | 4,675.14 | 36,826 |
| 2024-01-23 | 2,784.40 | 2,817.49 | 2,763.71 | 2,792.67 | 4,654.45 | 41,876 |
| 2024-01-22 | 2,875.42 | 2,875.42 | 2,755.43 | 2,784.40 | 4,640.66 | 70,336 |
| 2024-01-19 | 2,776.12 | 2,858.87 | 2,771.98 | 2,813.36 | 4,688.93 | 43,476 |
| 2024-01-18 | 2,792.67 | 2,854.73 | 2,763.71 | 2,776.12 | 4,626.87 | 52,666 |
| 2024-01-17 | 2,974.71 | 2,987.12 | 2,796.81 | 2,817.49 | 4,695.82 | 99,140 |
| 2024-01-16 | 3,032.63 | 3,036.77 | 2,958.16 | 2,974.71 | 4,957.85 | 61,252 |
| 2024-01-15 | 3,061.59 | 3,102.97 | 2,995.40 | 3,032.63 | 5,054.39 | 54,312 |
| 2024-01-12 | 3,107.10 | 3,107.10 | 3,040.91 | 3,061.59 | 5,102.66 | 39,139 |
| 2024-01-11 | 3,078.14 | 3,123.65 | 3,069.87 | 3,107.10 | 5,178.51 | 29,890 |
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.