Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,275.00 | 1,347.00 | 1,239.00 | 1,324.00 | 1,324.00 | 85,046 |
| 2026-07-20 | 1,382.00 | 1,430.00 | 1,275.00 | 1,287.00 | 1,287.00 | 71,687 |
| 2026-07-16 | 1,360.00 | 1,431.00 | 1,305.00 | 1,340.00 | 1,340.00 | 74,350 |
| 2026-07-15 | 1,473.00 | 1,473.00 | 1,380.00 | 1,403.00 | 1,403.00 | 66,588 |
| 2026-07-14 | 1,381.00 | 1,419.00 | 1,300.00 | 1,371.00 | 1,371.00 | 143,483 |
| 2026-07-13 | 1,445.00 | 1,540.00 | 1,301.00 | 1,381.00 | 1,381.00 | 139,964 |
| 2026-07-10 | 1,425.00 | 1,480.00 | 1,407.00 | 1,438.00 | 1,438.00 | 133,019 |
| 2026-07-09 | 1,425.00 | 1,546.00 | 1,371.00 | 1,425.00 | 1,425.00 | 108,114 |
| 2026-07-08 | 1,470.00 | 1,635.00 | 1,410.00 | 1,437.00 | 1,437.00 | 134,150 |
| 2026-07-07 | 1,600.00 | 1,609.00 | 1,459.00 | 1,485.00 | 1,485.00 | 177,190 |
| 2026-07-06 | 1,670.00 | 1,670.00 | 1,514.00 | 1,541.00 | 1,541.00 | 397,731 |
| 2026-07-03 | 1,545.00 | 1,622.00 | 1,518.00 | 1,604.00 | 1,604.00 | 153,107 |
| 2026-07-02 | 1,636.00 | 1,653.00 | 1,522.00 | 1,550.00 | 1,550.00 | 190,593 |
| 2026-07-01 | 1,711.00 | 1,756.00 | 1,630.00 | 1,659.00 | 1,659.00 | 159,453 |
| 2026-06-30 | 1,690.00 | 1,727.00 | 1,654.00 | 1,721.00 | 1,721.00 | 186,222 |
| 2026-06-29 | 1,623.00 | 1,795.00 | 1,623.00 | 1,726.00 | 1,726.00 | 211,454 |
| 2026-06-26 | 1,745.00 | 1,802.00 | 1,657.00 | 1,684.00 | 1,684.00 | 258,174 |
| 2026-06-25 | 1,836.00 | 1,922.00 | 1,718.00 | 1,808.00 | 1,808.00 | 402,184 |
| 2026-06-24 | 1,951.00 | 2,050.00 | 1,837.00 | 1,843.00 | 1,843.00 | 300,121 |
| 2026-06-23 | 2,090.00 | 2,235.00 | 1,900.00 | 1,943.00 | 1,943.00 | 640,909 |
| 2026-06-22 | 2,185.00 | 2,250.00 | 1,981.00 | 2,030.00 | 2,030.00 | 385,843 |
| 2026-06-19 | 2,600.00 | 2,600.00 | 2,050.00 | 2,245.00 | 2,245.00 | 1,154,484 |
| 2026-06-18 | 2,265.00 | 2,830.00 | 2,240.00 | 2,600.00 | 2,600.00 | 1,899,984 |
| 2026-06-17 | 2,370.00 | 2,380.00 | 2,210.00 | 2,260.00 | 2,260.00 | 460,076 |
| 2026-06-16 | 2,315.00 | 2,550.00 | 2,250.00 | 2,405.00 | 2,405.00 | 880,086 |
| 2026-06-15 | 1,984.00 | 2,490.00 | 1,967.00 | 2,310.00 | 2,310.00 | 2,185,061 |
| 2026-06-12 | 1,902.00 | 2,090.00 | 1,902.00 | 1,984.00 | 1,984.00 | 469,374 |
| 2026-06-11 | 1,931.00 | 2,005.00 | 1,852.00 | 1,940.00 | 1,940.00 | 327,714 |
| 2026-06-10 | 2,150.00 | 2,150.00 | 1,936.00 | 2,005.00 | 2,005.00 | 348,041 |
| 2026-06-09 | 2,105.00 | 2,200.00 | 1,986.00 | 2,155.00 | 2,155.00 | 677,648 |
| 2026-06-08 | 1,701.00 | 2,195.00 | 1,616.00 | 2,050.00 | 2,050.00 | 1,743,996 |
| 2026-06-05 | 1,882.00 | 1,926.00 | 1,749.00 | 1,795.00 | 1,795.00 | 643,229 |
| 2026-06-04 | 1,990.00 | 1,990.00 | 1,875.00 | 1,932.00 | 1,932.00 | 550,017 |
| 2026-06-02 | 2,000.00 | 2,195.00 | 1,851.00 | 1,982.00 | 1,982.00 | 1,304,498 |
| 2026-06-01 | 2,520.00 | 2,650.00 | 1,903.00 | 2,010.00 | 2,010.00 | 1,938,831 |
| 2026-05-29 | 2,630.00 | 2,870.00 | 2,265.00 | 2,500.00 | 2,500.00 | 3,746,834 |
| 2026-05-28 | 3,300.00 | 3,300.00 | 2,365.00 | 2,630.00 | 2,630.00 | 9,951,863 |
| 2026-05-27 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 764,220 |
| 2026-05-26 | 1,878.00 | 1,968.00 | 1,830.00 | 1,968.00 | 1,968.00 | 1,287,206 |
| 2026-05-22 | 1,495.00 | 1,584.00 | 1,428.00 | 1,514.00 | 1,514.00 | 291,415 |
| 2026-05-21 | 1,721.00 | 1,776.00 | 1,405.00 | 1,495.00 | 1,495.00 | 1,051,053 |
| 2026-04-28 | 719.00 | 934.00 | 719.00 | 861.00 | 1,722.00 | 7,911,135 |
| 2026-04-27 | 707.00 | 738.00 | 707.00 | 719.00 | 1,438.00 | 232,897 |
| 2026-04-24 | 707.00 | 723.00 | 698.00 | 707.00 | 1,414.00 | 115,076 |
| 2026-04-23 | 739.00 | 739.00 | 681.00 | 700.00 | 1,400.00 | 543,951 |
| 2026-04-22 | 715.00 | 733.00 | 701.00 | 720.00 | 1,440.00 | 148,698 |
| 2026-04-21 | 744.00 | 751.00 | 706.00 | 710.00 | 1,420.00 | 186,688 |
| 2026-04-20 | 728.00 | 748.00 | 720.00 | 740.00 | 1,480.00 | 126,662 |
| 2026-04-17 | 750.00 | 750.00 | 714.00 | 729.00 | 1,458.00 | 95,724 |
| 2026-04-16 | 760.00 | 760.00 | 717.00 | 729.00 | 1,458.00 | 158,545 |
| 2026-04-15 | 745.00 | 780.00 | 716.00 | 735.00 | 1,470.00 | 228,969 |
| 2026-04-14 | 725.00 | 783.00 | 711.00 | 734.00 | 1,468.00 | 376,845 |
| 2026-04-13 | 682.00 | 743.00 | 675.00 | 724.00 | 1,448.00 | 324,489 |
| 2026-04-10 | 678.00 | 682.00 | 657.00 | 682.00 | 1,364.00 | 73,347 |
| 2026-04-09 | 667.00 | 702.00 | 652.00 | 669.00 | 1,338.00 | 246,789 |
| 2026-04-08 | 671.00 | 684.00 | 656.00 | 657.00 | 1,314.00 | 240,110 |
| 2026-04-07 | 685.00 | 692.00 | 650.00 | 671.00 | 1,342.00 | 196,305 |
| 2026-04-06 | 719.00 | 729.00 | 683.00 | 685.00 | 1,370.00 | 220,359 |
| 2026-04-03 | 696.00 | 704.00 | 669.00 | 691.00 | 1,382.00 | 153,776 |
| 2026-04-02 | 707.00 | 715.00 | 666.00 | 699.00 | 1,398.00 | 254,347 |
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.