Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 3,516.70 | 3,665.64 | 3,326.38 | 3,351.20 | 5,585.34 | 370,240 |
| 2023-10-12 | 3,475.32 | 3,545.66 | 3,475.32 | 3,479.46 | 5,799.10 | 104,859 |
| 2023-10-11 | 3,404.99 | 3,665.64 | 3,404.99 | 3,512.56 | 5,854.26 | 377,388 |
| 2023-10-10 | 3,318.11 | 3,764.93 | 3,301.56 | 3,392.58 | 5,654.29 | 749,251 |
| 2023-10-06 | 3,185.71 | 3,376.03 | 3,185.71 | 3,318.11 | 5,530.18 | 126,678 |
| 2023-10-05 | 3,330.52 | 3,661.50 | 3,185.71 | 3,239.50 | 5,399.16 | 553,257 |
| 2023-10-04 | 3,496.01 | 3,516.70 | 3,305.69 | 3,330.52 | 5,550.86 | 194,651 |
| 2023-09-27 | 4,137.29 | 4,137.29 | 3,516.70 | 3,533.24 | 5,888.74 | 2,649,820 |
| 2023-09-26 | 3,243.63 | 3,351.20 | 3,235.36 | 3,351.20 | 5,585.34 | 180,272 |
| 2023-09-25 | 3,251.91 | 3,433.95 | 3,251.91 | 3,268.46 | 5,447.43 | 153,756 |
| 2023-09-22 | 3,524.97 | 3,624.26 | 3,342.93 | 3,342.93 | 5,571.55 | 181,153 |
| 2023-09-21 | 3,893.19 | 4,037.99 | 3,553.93 | 3,553.93 | 5,923.22 | 538,610 |
| 2023-09-20 | 3,756.66 | 3,930.42 | 3,690.46 | 3,860.09 | 6,433.48 | 373,672 |
| 2023-09-19 | 3,756.66 | 3,996.62 | 3,665.64 | 3,826.99 | 6,378.32 | 684,288 |
| 2023-09-18 | 3,826.99 | 3,884.91 | 3,640.81 | 3,773.21 | 6,288.68 | 284,772 |
| 2023-09-15 | 3,934.56 | 4,112.46 | 3,868.36 | 3,868.36 | 6,447.27 | 899,764 |
| 2023-09-14 | 3,922.15 | 4,075.23 | 3,781.48 | 3,971.80 | 6,619.66 | 969,570 |
| 2023-09-13 | 3,508.42 | 4,385.53 | 3,475.32 | 3,963.52 | 6,605.87 | 11,122,495 |
| 2023-09-12 | 3,136.06 | 4,112.46 | 3,119.52 | 3,624.26 | 6,040.44 | 5,366,088 |
| 2023-09-11 | 3,243.63 | 3,247.77 | 3,131.93 | 3,165.03 | 5,275.04 | 53,906 |
| 2023-09-08 | 3,144.34 | 3,218.81 | 3,119.52 | 3,218.81 | 5,364.68 | 76,373 |
| 2023-09-07 | 3,276.73 | 3,293.28 | 3,185.71 | 3,218.81 | 5,364.68 | 91,279 |
| 2023-09-06 | 3,334.65 | 3,409.13 | 3,305.69 | 3,318.11 | 5,530.18 | 52,687 |
| 2023-09-05 | 3,338.79 | 3,400.85 | 3,305.69 | 3,334.65 | 5,557.76 | 66,457 |
| 2023-09-04 | 3,388.44 | 3,425.67 | 3,309.83 | 3,338.79 | 5,564.65 | 52,230 |
| 2023-09-01 | 3,450.50 | 3,475.32 | 3,400.85 | 3,433.95 | 5,723.25 | 51,738 |
| 2023-08-31 | 3,553.93 | 3,562.21 | 3,309.83 | 3,438.09 | 5,730.14 | 99,123 |
| 2023-08-30 | 3,516.70 | 3,599.44 | 3,454.64 | 3,545.66 | 5,909.43 | 75,502 |
| 2023-08-29 | 3,512.56 | 3,516.70 | 3,429.81 | 3,516.70 | 5,861.16 | 63,447 |
| 2023-08-28 | 3,260.18 | 3,516.70 | 3,256.05 | 3,409.13 | 5,681.88 | 100,071 |
| 2023-08-25 | 3,260.18 | 3,326.38 | 3,243.63 | 3,289.14 | 5,481.91 | 37,121 |
| 2023-08-24 | 3,239.50 | 3,359.48 | 3,227.09 | 3,276.73 | 5,461.22 | 51,323 |
| 2023-08-23 | 3,202.26 | 3,326.38 | 3,202.26 | 3,268.46 | 5,447.43 | 54,653 |
| 2023-08-22 | 3,231.22 | 3,305.69 | 3,218.81 | 3,251.91 | 5,419.85 | 40,421 |
| 2023-08-21 | 3,202.26 | 3,371.89 | 3,177.44 | 3,260.18 | 5,433.64 | 51,466 |
| 2023-08-18 | 3,227.09 | 3,417.40 | 3,222.95 | 3,276.73 | 5,461.22 | 54,402 |
| 2023-08-17 | 3,152.61 | 3,297.42 | 3,086.42 | 3,297.42 | 5,495.70 | 91,385 |
| 2023-08-16 | 3,318.11 | 3,417.40 | 3,222.95 | 3,222.95 | 5,371.58 | 113,809 |
| 2023-08-14 | 3,533.24 | 3,533.24 | 3,413.26 | 3,450.50 | 5,750.83 | 57,404 |
| 2023-08-11 | 3,467.05 | 3,587.03 | 3,467.05 | 3,537.38 | 5,895.64 | 45,987 |
| 2023-08-10 | 3,421.54 | 3,533.24 | 3,421.54 | 3,500.15 | 5,833.58 | 60,482 |
| 2023-08-09 | 3,446.36 | 3,520.83 | 3,392.58 | 3,471.19 | 5,785.31 | 47,438 |
| 2023-08-08 | 3,566.34 | 3,595.30 | 3,442.22 | 3,450.50 | 5,750.83 | 106,367 |
| 2023-08-07 | 3,640.81 | 3,669.78 | 3,516.70 | 3,611.85 | 6,019.75 | 74,215 |
| 2023-08-04 | 3,533.24 | 3,669.78 | 3,533.24 | 3,603.58 | 6,005.96 | 57,227 |
| 2023-08-03 | 3,690.46 | 3,690.46 | 3,533.24 | 3,578.75 | 5,964.59 | 83,926 |
| 2023-08-02 | 3,851.82 | 3,868.36 | 3,682.19 | 3,690.46 | 6,150.77 | 95,234 |
| 2023-08-01 | 3,764.93 | 3,905.60 | 3,764.93 | 3,851.82 | 6,419.69 | 80,474 |
| 2023-07-31 | 3,880.78 | 3,880.78 | 3,723.56 | 3,798.03 | 6,330.05 | 96,387 |
| 2023-07-28 | 3,549.79 | 3,735.97 | 3,549.79 | 3,682.19 | 6,136.98 | 104,932 |
| 2023-07-27 | 3,504.28 | 3,731.83 | 3,504.28 | 3,599.44 | 5,999.07 | 117,718 |
| 2023-07-26 | 3,810.44 | 3,847.68 | 3,566.34 | 3,615.99 | 6,026.65 | 341,336 |
| 2023-07-25 | 4,013.17 | 4,025.58 | 3,843.54 | 3,864.23 | 6,440.38 | 231,478 |
| 2023-07-24 | 4,220.03 | 4,220.03 | 3,971.80 | 3,988.35 | 6,647.24 | 293,615 |
| 2023-07-21 | 4,203.49 | 4,302.78 | 4,195.21 | 4,228.31 | 7,047.18 | 95,416 |
| 2023-07-20 | 4,253.13 | 4,344.15 | 4,162.11 | 4,269.68 | 7,116.14 | 115,763 |
| 2023-07-19 | 4,360.70 | 4,368.98 | 4,253.13 | 4,286.23 | 7,143.72 | 119,044 |
| 2023-07-18 | 4,261.41 | 4,435.17 | 4,195.21 | 4,311.05 | 7,185.09 | 181,442 |
| 2023-07-17 | 4,418.62 | 4,418.62 | 4,261.41 | 4,261.41 | 7,102.35 | 184,999 |
| 2023-07-14 | 4,344.15 | 4,418.62 | 4,211.76 | 4,418.62 | 7,364.37 | 203,205 |
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.