Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 4,426.90 | 4,476.55 | 4,253.13 | 4,302.78 | 7,171.30 | 302,654 |
| 2023-07-12 | 4,517.92 | 4,567.57 | 4,443.45 | 4,460.00 | 7,433.33 | 210,571 |
| 2023-07-11 | 4,460.00 | 4,584.12 | 4,460.00 | 4,493.10 | 7,488.49 | 183,596 |
| 2023-07-10 | 4,699.96 | 4,699.96 | 4,493.10 | 4,517.92 | 7,529.87 | 210,431 |
| 2023-07-07 | 4,997.84 | 4,997.84 | 4,625.49 | 4,708.23 | 7,847.06 | 423,002 |
| 2023-07-06 | 4,790.98 | 5,039.22 | 4,683.41 | 4,882.00 | 8,136.67 | 939,976 |
| 2023-07-05 | 4,650.31 | 4,931.65 | 4,600.66 | 4,757.88 | 7,929.80 | 812,861 |
| 2023-07-04 | 4,509.64 | 4,617.21 | 4,402.08 | 4,584.12 | 7,640.19 | 248,510 |
| 2023-07-03 | 4,584.12 | 4,658.59 | 4,517.92 | 4,517.92 | 7,529.87 | 277,094 |
| 2023-06-30 | 4,625.49 | 5,080.59 | 4,460.00 | 4,551.02 | 7,585.03 | 2,716,133 |
| 2023-06-29 | 4,608.94 | 4,716.51 | 4,352.43 | 4,352.43 | 7,254.05 | 188,378 |
| 2023-06-28 | 4,418.62 | 4,716.51 | 4,393.80 | 4,526.19 | 7,543.66 | 429,903 |
| 2023-06-27 | 4,294.51 | 4,410.35 | 4,203.49 | 4,377.25 | 7,295.42 | 154,464 |
| 2023-06-26 | 4,236.58 | 4,385.53 | 4,133.15 | 4,244.86 | 7,074.76 | 126,969 |
| 2023-06-23 | 4,385.53 | 4,426.90 | 4,286.23 | 4,302.78 | 7,171.30 | 97,218 |
| 2023-06-22 | 4,352.43 | 4,501.37 | 4,269.68 | 4,327.60 | 7,212.67 | 162,890 |
| 2023-06-21 | 4,253.13 | 4,426.90 | 4,220.03 | 4,344.15 | 7,240.25 | 178,260 |
| 2023-06-20 | 4,327.60 | 4,385.53 | 4,236.58 | 4,277.96 | 7,129.93 | 114,978 |
| 2023-06-19 | 4,311.05 | 4,385.53 | 4,269.68 | 4,368.98 | 7,281.63 | 100,397 |
| 2023-06-16 | 4,294.51 | 4,443.45 | 4,286.23 | 4,368.98 | 7,281.63 | 130,899 |
| 2023-06-15 | 4,344.15 | 4,451.72 | 4,203.49 | 4,294.51 | 7,157.51 | 170,548 |
| 2023-06-14 | 4,534.47 | 4,559.29 | 4,286.23 | 4,335.88 | 7,226.46 | 271,829 |
| 2023-06-13 | 4,493.10 | 4,575.84 | 4,476.55 | 4,526.19 | 7,543.66 | 161,501 |
| 2023-06-12 | 4,517.92 | 4,567.57 | 4,451.72 | 4,476.55 | 7,460.91 | 155,233 |
| 2023-06-09 | 4,559.29 | 4,584.12 | 4,517.92 | 4,551.02 | 7,585.03 | 121,399 |
| 2023-06-08 | 4,699.96 | 4,699.96 | 4,451.72 | 4,526.19 | 7,543.66 | 367,056 |
| 2023-06-07 | 4,799.25 | 4,824.08 | 4,699.96 | 4,699.96 | 7,833.27 | 199,580 |
| 2023-06-05 | 4,807.53 | 4,865.45 | 4,741.33 | 4,799.25 | 7,998.76 | 194,289 |
| 2023-06-02 | 4,848.90 | 4,915.10 | 4,741.33 | 4,774.43 | 7,957.39 | 163,227 |
| 2023-06-01 | 4,741.33 | 4,906.82 | 4,724.78 | 4,840.63 | 8,067.71 | 239,466 |
| 2023-05-31 | 4,675.14 | 4,824.08 | 4,675.14 | 4,699.96 | 7,833.27 | 234,235 |
| 2023-05-30 | 4,840.63 | 4,915.10 | 4,683.41 | 4,741.33 | 7,902.22 | 293,338 |
| 2023-05-26 | 4,865.45 | 4,923.37 | 4,724.78 | 4,815.80 | 8,026.34 | 279,441 |
| 2023-05-25 | 5,097.14 | 5,163.34 | 4,848.90 | 4,865.45 | 8,109.09 | 511,077 |
| 2023-05-24 | 5,179.89 | 5,328.83 | 5,088.86 | 5,088.86 | 8,481.44 | 420,599 |
| 2023-05-23 | 5,337.10 | 5,477.77 | 5,229.53 | 5,229.53 | 8,715.89 | 682,566 |
| 2023-05-22 | 5,295.73 | 5,419.85 | 5,229.53 | 5,254.36 | 8,757.26 | 637,607 |
| 2023-05-19 | 5,395.02 | 5,403.30 | 5,113.69 | 5,212.98 | 8,688.31 | 607,301 |
| 2023-05-18 | 5,486.04 | 5,519.14 | 5,304.00 | 5,312.28 | 8,853.80 | 581,945 |
| 2023-05-17 | 5,304.00 | 5,577.07 | 5,212.98 | 5,461.22 | 9,102.03 | 1,065,311 |
| 2023-05-16 | 5,502.59 | 5,634.99 | 5,353.65 | 5,378.48 | 8,964.13 | 1,022,053 |
| 2023-05-15 | 5,262.63 | 5,643.26 | 5,072.32 | 5,643.26 | 9,405.44 | 3,116,227 |
| 2023-05-12 | 5,618.44 | 6,023.89 | 5,254.36 | 5,312.28 | 8,853.80 | 4,392,284 |
| 2023-05-11 | 5,717.73 | 5,850.13 | 5,411.57 | 5,502.59 | 9,170.99 | 3,696,683 |
| 2023-05-10 | 5,047.49 | 5,692.91 | 4,956.47 | 5,618.44 | 9,364.06 | 10,551,237 |
| 2023-05-09 | 5,146.79 | 5,270.91 | 4,865.45 | 4,898.55 | 8,164.25 | 1,179,534 |
| 2023-05-08 | 5,188.16 | 5,328.83 | 5,006.12 | 5,237.81 | 8,729.68 | 1,425,440 |
| 2023-05-04 | 5,030.94 | 5,850.13 | 4,890.28 | 5,221.26 | 8,702.10 | 10,292,147 |
| 2023-05-03 | 4,617.21 | 5,287.45 | 4,617.21 | 5,047.49 | 8,412.49 | 2,919,010 |
| 2023-05-02 | 4,608.94 | 4,832.35 | 4,344.15 | 4,691.69 | 7,819.48 | 924,638 |
| 2023-04-28 | 4,973.02 | 5,088.86 | 4,608.94 | 4,608.94 | 7,681.57 | 1,103,547 |
| 2023-04-27 | 4,716.51 | 5,155.06 | 4,675.14 | 4,948.20 | 8,247.00 | 2,248,667 |
| 2023-04-26 | 4,774.43 | 5,163.34 | 4,617.21 | 4,774.43 | 7,957.39 | 2,352,019 |
| 2023-04-25 | 4,575.84 | 4,807.53 | 4,484.82 | 4,790.98 | 7,984.97 | 1,843,928 |
| 2023-04-24 | 4,741.33 | 4,790.98 | 4,484.82 | 4,517.92 | 7,529.87 | 722,762 |
| 2023-04-21 | 4,939.92 | 5,055.77 | 4,675.14 | 4,741.33 | 7,902.22 | 993,098 |
| 2023-04-20 | 5,279.18 | 5,477.77 | 4,939.92 | 4,939.92 | 8,233.20 | 1,650,018 |
| 2023-04-19 | 5,577.07 | 5,726.01 | 5,337.10 | 5,337.10 | 8,895.17 | 2,294,320 |
| 2023-04-18 | 5,651.54 | 5,783.93 | 5,419.85 | 5,461.22 | 9,102.03 | 1,515,927 |
| 2023-04-17 | 5,750.83 | 5,924.60 | 5,659.81 | 5,717.73 | 9,529.55 | 1,439,181 |
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.