Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 3,127.79 | 3,127.79 | 3,061.59 | 3,074.01 | 5,123.34 | 48,266 |
| 2024-01-09 | 3,127.79 | 3,140.20 | 3,098.83 | 3,127.79 | 5,212.98 | 48,866 |
| 2024-01-08 | 3,094.69 | 3,140.20 | 3,090.55 | 3,119.52 | 5,199.19 | 36,849 |
| 2024-01-05 | 3,136.06 | 3,136.06 | 3,086.42 | 3,115.38 | 5,192.30 | 56,682 |
| 2024-01-04 | 3,148.48 | 3,152.61 | 3,078.14 | 3,136.06 | 5,226.77 | 73,728 |
| 2024-01-03 | 3,160.89 | 3,210.54 | 3,156.75 | 3,177.44 | 5,295.73 | 52,354 |
| 2024-01-02 | 3,260.18 | 3,260.18 | 3,177.44 | 3,214.67 | 5,357.79 | 59,055 |
| 2023-12-28 | 3,231.22 | 3,293.28 | 3,185.71 | 3,227.09 | 5,378.48 | 81,906 |
| 2023-12-27 | 3,189.85 | 3,289.14 | 3,152.61 | 3,231.22 | 5,385.37 | 146,136 |
| 2023-12-26 | 3,165.03 | 3,376.03 | 3,123.65 | 3,202.26 | 5,337.10 | 294,016 |
| 2023-12-22 | 3,140.20 | 3,140.20 | 3,074.01 | 3,074.01 | 5,123.34 | 56,411 |
| 2023-12-21 | 3,127.79 | 3,152.61 | 3,069.87 | 3,107.10 | 5,178.51 | 64,557 |
| 2023-12-20 | 3,061.59 | 3,127.79 | 3,061.59 | 3,111.24 | 5,185.40 | 64,389 |
| 2023-12-19 | 3,111.24 | 3,136.06 | 3,078.14 | 3,102.97 | 5,171.61 | 46,341 |
| 2023-12-18 | 3,078.14 | 3,140.20 | 3,053.32 | 3,136.06 | 5,226.77 | 57,899 |
| 2023-12-15 | 3,036.77 | 3,148.48 | 3,028.50 | 3,078.14 | 5,130.24 | 79,897 |
| 2023-12-14 | 3,094.69 | 3,094.69 | 3,020.22 | 3,028.50 | 5,047.49 | 43,421 |
| 2023-12-13 | 3,036.77 | 3,098.83 | 3,028.50 | 3,036.77 | 5,061.28 | 59,888 |
| 2023-12-12 | 3,086.42 | 3,115.38 | 3,045.04 | 3,086.42 | 5,144.03 | 39,523 |
| 2023-12-11 | 3,065.73 | 3,160.89 | 3,036.77 | 3,086.42 | 5,144.03 | 56,510 |
| 2023-12-08 | 3,127.79 | 3,127.79 | 3,049.18 | 3,086.42 | 5,144.03 | 45,536 |
| 2023-12-07 | 3,111.24 | 3,169.16 | 3,036.77 | 3,069.87 | 5,116.45 | 51,517 |
| 2023-12-06 | 3,003.67 | 3,210.54 | 3,003.67 | 3,111.24 | 5,185.40 | 122,822 |
| 2023-12-05 | 3,152.61 | 3,165.03 | 2,970.57 | 2,999.53 | 4,999.22 | 196,158 |
| 2023-12-04 | 3,256.05 | 3,256.05 | 3,144.34 | 3,165.03 | 5,275.04 | 106,024 |
| 2023-12-01 | 3,177.44 | 3,260.18 | 3,165.03 | 3,218.81 | 5,364.68 | 72,993 |
| 2023-11-30 | 3,210.54 | 3,256.05 | 3,198.12 | 3,227.09 | 5,378.48 | 74,085 |
| 2023-11-29 | 3,293.28 | 3,293.28 | 3,202.26 | 3,210.54 | 5,350.89 | 67,144 |
| 2023-11-28 | 3,276.73 | 3,280.87 | 3,227.09 | 3,235.36 | 5,392.27 | 71,790 |
| 2023-11-27 | 3,334.65 | 3,367.75 | 3,243.63 | 3,272.60 | 5,454.33 | 96,244 |
| 2023-11-24 | 3,334.65 | 3,388.44 | 3,313.97 | 3,367.75 | 5,612.92 | 58,074 |
| 2023-11-23 | 3,392.58 | 3,392.58 | 3,309.83 | 3,334.65 | 5,557.76 | 76,655 |
| 2023-11-22 | 3,429.81 | 3,429.81 | 3,313.97 | 3,351.20 | 5,585.34 | 78,755 |
| 2023-11-21 | 3,396.71 | 3,446.36 | 3,330.52 | 3,396.71 | 5,661.19 | 98,760 |
| 2023-11-20 | 3,392.58 | 3,450.50 | 3,376.03 | 3,392.58 | 5,654.29 | 98,749 |
| 2023-11-17 | 3,442.22 | 3,520.83 | 3,359.48 | 3,392.58 | 5,654.29 | 174,683 |
| 2023-11-16 | 3,409.13 | 3,504.28 | 3,384.30 | 3,442.22 | 5,737.04 | 252,370 |
| 2023-11-15 | 3,318.11 | 3,421.54 | 3,297.42 | 3,404.99 | 5,674.98 | 199,122 |
| 2023-11-14 | 3,152.61 | 3,285.01 | 3,152.61 | 3,268.46 | 5,447.43 | 114,640 |
| 2023-11-13 | 3,210.54 | 3,326.38 | 3,144.34 | 3,148.48 | 5,247.46 | 193,859 |
| 2023-11-10 | 3,235.36 | 3,268.46 | 3,144.34 | 3,202.26 | 5,337.10 | 218,274 |
| 2023-11-09 | 3,512.56 | 3,595.30 | 3,305.69 | 3,305.69 | 5,509.49 | 577,185 |
| 2023-11-08 | 3,367.75 | 3,541.52 | 3,293.28 | 3,500.15 | 5,833.58 | 781,458 |
| 2023-11-07 | 3,351.20 | 3,388.44 | 3,239.50 | 3,260.18 | 5,433.64 | 189,086 |
| 2023-11-06 | 3,359.48 | 3,429.81 | 3,313.97 | 3,347.07 | 5,578.44 | 222,111 |
| 2023-11-03 | 3,384.30 | 3,396.71 | 3,177.44 | 3,342.93 | 5,571.55 | 206,289 |
| 2023-11-02 | 3,318.11 | 3,425.67 | 3,268.46 | 3,367.75 | 5,612.92 | 305,256 |
| 2023-11-01 | 3,177.44 | 3,330.52 | 3,177.44 | 3,260.18 | 5,433.64 | 325,508 |
| 2023-10-31 | 3,487.73 | 3,549.79 | 3,173.30 | 3,173.30 | 5,288.83 | 842,204 |
| 2023-10-30 | 3,686.32 | 3,715.29 | 3,479.46 | 3,512.56 | 5,854.26 | 889,923 |
| 2023-10-27 | 3,971.80 | 4,335.88 | 3,756.66 | 3,760.80 | 6,267.99 | 9,585,742 |
| 2023-10-26 | 3,107.10 | 4,046.27 | 3,003.67 | 3,781.48 | 6,302.47 | 9,161,109 |
| 2023-10-25 | 3,193.99 | 3,227.09 | 3,119.52 | 3,119.52 | 5,199.19 | 76,462 |
| 2023-10-24 | 3,094.69 | 3,181.57 | 2,954.02 | 3,165.03 | 5,275.04 | 124,835 |
| 2023-10-23 | 3,173.30 | 3,289.14 | 3,094.69 | 3,107.10 | 5,178.51 | 129,810 |
| 2023-10-20 | 3,334.65 | 3,376.03 | 3,189.85 | 3,202.26 | 5,337.10 | 222,781 |
| 2023-10-19 | 3,380.16 | 3,599.44 | 3,338.79 | 3,417.40 | 5,695.67 | 390,741 |
| 2023-10-18 | 3,313.97 | 3,847.68 | 3,313.97 | 3,433.95 | 5,723.25 | 1,449,485 |
| 2023-10-17 | 3,285.01 | 3,384.30 | 3,285.01 | 3,309.83 | 5,516.38 | 71,431 |
| 2023-10-16 | 3,388.44 | 3,388.44 | 3,276.73 | 3,309.83 | 5,516.38 | 65,648 |
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.