Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 688.00 | 710.00 | 635.00 | 706.00 | 1,412.00 | 532,100 |
| 2026-03-31 | 685.00 | 887.00 | 673.00 | 730.00 | 1,460.00 | 4,802,178 |
| 2026-03-30 | 684.00 | 691.00 | 650.00 | 691.00 | 1,382.00 | 47,873 |
| 2026-03-27 | 691.00 | 704.00 | 671.00 | 690.00 | 1,380.00 | 47,481 |
| 2026-03-26 | 715.00 | 715.00 | 681.00 | 693.00 | 1,386.00 | 45,107 |
| 2026-03-25 | 720.00 | 736.00 | 701.00 | 712.00 | 1,424.00 | 26,938 |
| 2026-03-24 | 738.00 | 748.00 | 705.00 | 713.00 | 1,426.00 | 51,286 |
| 2026-03-23 | 742.00 | 742.00 | 700.00 | 733.00 | 1,466.00 | 52,325 |
| 2026-03-20 | 722.00 | 755.00 | 721.00 | 745.00 | 1,490.00 | 95,914 |
| 2026-03-19 | 722.00 | 722.00 | 701.00 | 722.00 | 1,444.00 | 47,747 |
| 2026-03-18 | 725.00 | 742.00 | 713.00 | 722.00 | 1,444.00 | 138,686 |
| 2026-03-17 | 689.00 | 733.00 | 685.00 | 726.00 | 1,452.00 | 146,467 |
| 2026-03-16 | 687.00 | 690.00 | 675.00 | 678.00 | 1,356.00 | 53,256 |
| 2026-03-13 | 654.00 | 705.00 | 615.00 | 687.00 | 1,374.00 | 176,654 |
| 2026-03-12 | 619.00 | 679.00 | 618.00 | 668.00 | 1,336.00 | 78,998 |
| 2026-03-11 | 617.00 | 634.00 | 613.00 | 616.00 | 1,232.00 | 68,610 |
| 2026-03-10 | 597.00 | 626.00 | 597.00 | 615.00 | 1,230.00 | 118,802 |
| 2026-03-09 | 632.00 | 632.00 | 580.00 | 592.00 | 1,184.00 | 103,291 |
| 2026-03-06 | 631.00 | 640.00 | 600.00 | 632.00 | 1,264.00 | 55,200 |
| 2026-03-05 | 600.00 | 646.00 | 600.00 | 635.00 | 1,270.00 | 164,679 |
| 2026-03-04 | 670.00 | 671.00 | 575.00 | 600.00 | 1,200.00 | 308,851 |
| 2026-03-03 | 659.00 | 710.00 | 659.00 | 673.00 | 1,346.00 | 135,328 |
| 2026-02-27 | 738.00 | 738.00 | 718.00 | 720.00 | 1,440.00 | 79,234 |
| 2026-02-26 | 700.00 | 748.00 | 700.00 | 740.00 | 1,480.00 | 143,079 |
| 2026-02-25 | 706.00 | 750.00 | 680.00 | 719.00 | 1,438.00 | 277,119 |
| 2026-02-24 | 668.00 | 712.00 | 657.00 | 706.00 | 1,412.00 | 241,319 |
| 2026-02-23 | 677.00 | 683.00 | 656.00 | 668.00 | 1,336.00 | 90,157 |
| 2026-02-20 | 625.00 | 714.00 | 620.00 | 677.00 | 1,354.00 | 526,919 |
| 2026-02-19 | 669.00 | 674.00 | 620.00 | 625.00 | 1,250.00 | 379,024 |
| 2026-02-13 | 691.00 | 698.00 | 657.00 | 675.00 | 1,350.00 | 143,561 |
| 2026-02-12 | 698.00 | 705.00 | 671.00 | 700.00 | 1,400.00 | 121,536 |
| 2026-02-11 | 715.00 | 720.00 | 693.00 | 696.00 | 1,392.00 | 102,460 |
| 2026-02-10 | 702.00 | 719.00 | 688.00 | 715.00 | 1,430.00 | 72,295 |
| 2026-02-09 | 678.00 | 699.00 | 678.00 | 697.00 | 1,394.00 | 44,163 |
| 2026-02-06 | 700.00 | 700.00 | 675.00 | 675.00 | 1,350.00 | 92,602 |
| 2026-02-05 | 715.00 | 717.00 | 696.00 | 704.00 | 1,408.00 | 133,956 |
| 2026-02-04 | 739.00 | 739.00 | 705.00 | 715.00 | 1,430.00 | 139,411 |
| 2026-02-03 | 719.00 | 752.00 | 718.00 | 739.00 | 1,478.00 | 122,522 |
| 2026-02-02 | 759.00 | 759.00 | 718.00 | 718.00 | 1,436.00 | 142,815 |
| 2026-01-30 | 774.00 | 780.00 | 744.00 | 759.00 | 1,518.00 | 138,013 |
| 2026-01-29 | 798.00 | 798.00 | 750.00 | 775.00 | 1,550.00 | 122,551 |
| 2026-01-28 | 741.00 | 790.00 | 733.00 | 775.00 | 1,550.00 | 201,816 |
| 2026-01-27 | 752.00 | 759.00 | 717.00 | 739.00 | 1,478.00 | 119,947 |
| 2026-01-26 | 770.00 | 793.00 | 740.00 | 751.00 | 1,502.00 | 207,027 |
| 2026-01-23 | 758.00 | 795.00 | 743.00 | 769.00 | 1,538.00 | 149,776 |
| 2026-01-22 | 740.00 | 767.00 | 728.00 | 757.00 | 1,514.00 | 210,560 |
| 2026-01-21 | 772.00 | 778.00 | 732.00 | 737.00 | 1,474.00 | 296,604 |
| 2026-01-20 | 795.00 | 795.00 | 760.00 | 779.00 | 1,558.00 | 294,164 |
| 2026-01-19 | 806.00 | 861.00 | 768.00 | 793.00 | 1,586.00 | 669,816 |
| 2026-01-16 | 825.00 | 862.00 | 770.00 | 791.00 | 1,582.00 | 859,047 |
| 2026-01-15 | 873.00 | 874.00 | 804.00 | 812.00 | 1,624.00 | 809,468 |
| 2026-01-14 | 1,070.00 | 1,092.00 | 850.00 | 874.00 | 1,748.00 | 5,606,585 |
| 2026-01-13 | 725.00 | 942.00 | 686.00 | 942.00 | 1,884.00 | 4,297,733 |
| 2026-01-12 | 635.00 | 725.00 | 620.00 | 725.00 | 1,450.00 | 239,701 |
| 2026-01-09 | 626.00 | 635.00 | 618.00 | 635.00 | 1,270.00 | 39,530 |
| 2026-01-08 | 624.00 | 634.00 | 620.00 | 625.00 | 1,250.00 | 32,684 |
| 2026-01-07 | 632.00 | 636.00 | 619.00 | 624.00 | 1,248.00 | 38,704 |
| 2026-01-06 | 632.00 | 635.00 | 624.00 | 632.00 | 1,264.00 | 49,219 |
| 2026-01-05 | 635.00 | 645.00 | 631.00 | 635.00 | 1,270.00 | 31,409 |
| 2026-01-02 | 643.00 | 650.00 | 636.00 | 637.00 | 1,274.00 | 35,666 |
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.