Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 6,032.17 | 6,263.85 | 5,858.40 | 5,949.42 | 9,915.70 | 3,863,920 |
| 2023-04-13 | 6,263.85 | 6,338.33 | 5,841.85 | 5,891.50 | 9,819.16 | 2,677,148 |
| 2023-04-12 | 6,644.49 | 6,818.25 | 6,098.36 | 6,396.25 | 10,660.41 | 12,756,390 |
| 2023-04-11 | 4,625.49 | 6,007.34 | 4,451.72 | 6,007.34 | 10,012.24 | 14,599,075 |
| 2023-04-10 | 4,435.17 | 4,857.18 | 4,360.70 | 4,625.49 | 7,709.15 | 4,735,979 |
| 2023-04-07 | 4,493.10 | 4,584.12 | 4,327.60 | 4,335.88 | 7,226.46 | 612,135 |
| 2023-04-06 | 4,625.49 | 4,666.86 | 4,443.45 | 4,484.82 | 7,474.70 | 1,042,444 |
| 2023-04-05 | 4,534.47 | 4,790.98 | 4,426.90 | 4,790.98 | 7,984.97 | 2,216,104 |
| 2023-04-04 | 4,385.53 | 4,815.80 | 4,311.05 | 4,542.74 | 7,571.24 | 4,527,598 |
| 2023-04-03 | 4,335.88 | 4,708.23 | 4,261.41 | 4,368.98 | 7,281.63 | 4,510,332 |
| 2023-03-31 | 4,435.17 | 4,501.37 | 4,211.76 | 4,335.88 | 7,226.46 | 1,956,836 |
| 2023-03-30 | 3,930.42 | 4,807.53 | 3,897.33 | 4,567.57 | 7,612.61 | 16,294,932 |
| 2023-03-29 | 3,955.25 | 4,120.74 | 3,884.91 | 3,889.05 | 6,481.75 | 734,715 |
| 2023-03-28 | 4,112.46 | 4,112.46 | 3,909.74 | 4,021.44 | 6,702.41 | 964,670 |
| 2023-03-27 | 4,133.15 | 4,344.15 | 4,066.95 | 4,145.56 | 6,909.27 | 3,053,496 |
| 2023-03-24 | 3,897.33 | 4,079.37 | 3,835.27 | 4,033.86 | 6,723.09 | 2,735,402 |
| 2023-03-23 | 3,822.85 | 3,980.07 | 3,793.89 | 3,847.68 | 6,412.80 | 1,356,674 |
| 2023-03-22 | 3,897.33 | 4,009.03 | 3,818.72 | 3,922.15 | 6,536.92 | 1,792,677 |
| 2023-03-21 | 3,793.89 | 4,244.86 | 3,789.76 | 3,880.78 | 6,467.96 | 10,635,937 |
| 2023-03-20 | 3,119.52 | 4,046.27 | 3,111.24 | 3,847.68 | 6,412.80 | 14,256,097 |
| 2023-03-17 | 3,156.75 | 3,169.16 | 3,102.97 | 3,144.34 | 5,240.57 | 114,130 |
| 2023-03-16 | 3,074.01 | 3,119.52 | 2,920.93 | 3,119.52 | 5,199.19 | 157,825 |
| 2023-03-15 | 3,028.50 | 3,202.26 | 3,028.50 | 3,078.14 | 5,130.24 | 240,065 |
| 2023-03-14 | 3,243.63 | 3,247.77 | 3,007.81 | 3,020.22 | 5,033.70 | 224,338 |
| 2023-03-13 | 3,446.36 | 3,446.36 | 3,156.75 | 3,222.95 | 5,371.58 | 349,031 |
| 2023-03-10 | 3,537.38 | 3,582.89 | 3,471.19 | 3,471.19 | 5,785.31 | 220,295 |
| 2023-03-09 | 3,508.42 | 3,615.99 | 3,483.60 | 3,615.99 | 6,026.65 | 241,749 |
| 2023-03-08 | 3,620.13 | 3,620.13 | 3,487.73 | 3,504.28 | 5,840.47 | 225,690 |
| 2023-03-07 | 3,719.42 | 3,723.56 | 3,595.30 | 3,640.81 | 6,068.02 | 333,216 |
| 2023-03-06 | 3,500.15 | 3,785.62 | 3,475.32 | 3,698.74 | 6,164.56 | 841,692 |
| 2023-03-03 | 3,442.22 | 3,533.24 | 3,438.09 | 3,458.77 | 5,764.62 | 253,488 |
| 2023-03-02 | 3,429.81 | 3,487.73 | 3,400.85 | 3,438.09 | 5,730.14 | 223,660 |
| 2023-02-28 | 3,508.42 | 3,549.79 | 3,421.54 | 3,458.77 | 5,764.62 | 280,730 |
| 2023-02-27 | 3,591.17 | 3,624.26 | 3,446.36 | 3,508.42 | 5,847.37 | 208,661 |
| 2023-02-24 | 3,649.09 | 3,649.09 | 3,549.79 | 3,591.17 | 5,985.28 | 179,119 |
| 2023-02-23 | 3,599.44 | 3,649.09 | 3,545.66 | 3,611.85 | 6,019.75 | 187,541 |
| 2023-02-22 | 3,740.11 | 3,744.25 | 3,599.44 | 3,607.72 | 6,012.86 | 363,534 |
| 2023-02-21 | 3,624.26 | 3,864.23 | 3,624.26 | 3,752.52 | 6,254.20 | 1,474,687 |
| 2023-02-20 | 3,632.54 | 3,806.31 | 3,562.21 | 3,640.81 | 6,068.02 | 632,698 |
| 2023-02-17 | 3,562.21 | 3,628.40 | 3,471.19 | 3,599.44 | 5,999.07 | 260,737 |
| 2023-02-16 | 3,607.72 | 3,620.13 | 3,462.91 | 3,549.79 | 5,916.32 | 296,605 |
| 2023-02-15 | 3,839.40 | 3,851.82 | 3,545.66 | 3,553.93 | 5,923.22 | 488,453 |
| 2023-02-14 | 3,818.72 | 3,946.97 | 3,781.48 | 3,818.72 | 6,364.53 | 432,151 |
| 2023-02-13 | 4,079.37 | 4,079.37 | 3,773.21 | 3,798.03 | 6,330.05 | 687,882 |
| 2023-02-10 | 4,186.94 | 4,220.03 | 4,054.54 | 4,058.68 | 6,764.47 | 586,364 |
| 2023-02-09 | 4,385.53 | 4,385.53 | 4,211.76 | 4,236.58 | 7,060.97 | 739,376 |
| 2023-02-08 | 4,368.98 | 4,468.27 | 4,302.78 | 4,443.45 | 7,405.75 | 1,162,102 |
| 2023-02-07 | 4,228.31 | 4,857.18 | 4,220.03 | 4,443.45 | 7,405.75 | 10,485,483 |
| 2023-02-06 | 4,302.78 | 4,302.78 | 4,087.64 | 4,095.92 | 6,826.53 | 807,901 |
| 2023-02-03 | 4,592.39 | 4,592.39 | 4,244.86 | 4,335.88 | 7,226.46 | 1,024,472 |
| 2023-02-02 | 4,451.72 | 4,790.98 | 4,360.70 | 4,542.74 | 7,571.24 | 2,774,128 |
| 2023-02-01 | 4,393.80 | 4,625.49 | 4,286.23 | 4,476.55 | 7,460.91 | 2,248,724 |
| 2023-01-31 | 4,617.21 | 4,650.31 | 4,294.51 | 4,360.70 | 7,267.84 | 1,459,879 |
| 2023-01-30 | 4,840.63 | 4,939.92 | 4,526.19 | 4,526.19 | 7,543.66 | 2,315,746 |
| 2023-01-27 | 4,931.65 | 5,064.04 | 4,815.80 | 4,857.18 | 8,095.29 | 3,045,722 |
| 2023-01-26 | 4,981.30 | 5,212.98 | 4,766.16 | 5,212.98 | 8,688.31 | 6,653,593 |
| 2023-01-25 | 5,328.83 | 5,386.75 | 4,617.21 | 5,072.32 | 8,453.86 | 8,520,654 |
| 2023-01-20 | 4,840.63 | 5,676.36 | 4,716.51 | 4,981.30 | 8,302.16 | 23,538,939 |
← NewerPage 15 of 15 · 898 trading days
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.