Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 648.00 | 648.00 | 630.00 | 643.00 | 1,286.00 | 17,635 |
| 2025-12-29 | 649.00 | 649.00 | 628.00 | 648.00 | 1,296.00 | 37,512 |
| 2025-12-26 | 626.00 | 638.00 | 621.00 | 638.00 | 1,276.00 | 26,001 |
| 2025-12-24 | 625.00 | 632.00 | 620.00 | 626.00 | 1,252.00 | 35,031 |
| 2025-12-23 | 630.00 | 653.00 | 624.00 | 625.00 | 1,250.00 | 57,574 |
| 2025-12-22 | 642.00 | 644.00 | 621.00 | 626.00 | 1,252.00 | 125,884 |
| 2025-12-19 | 648.00 | 651.00 | 621.00 | 642.00 | 1,284.00 | 20,232 |
| 2025-12-18 | 650.00 | 660.00 | 637.00 | 648.00 | 1,296.00 | 33,856 |
| 2025-12-17 | 663.00 | 675.00 | 642.00 | 650.00 | 1,300.00 | 50,455 |
| 2025-12-16 | 676.00 | 676.00 | 642.00 | 663.00 | 1,326.00 | 55,165 |
| 2025-12-15 | 679.00 | 679.00 | 666.00 | 677.00 | 1,354.00 | 25,628 |
| 2025-12-12 | 681.00 | 685.00 | 660.00 | 679.00 | 1,358.00 | 14,551 |
| 2025-12-11 | 682.00 | 690.00 | 670.00 | 681.00 | 1,362.00 | 12,705 |
| 2025-12-10 | 678.00 | 683.00 | 671.00 | 681.00 | 1,362.00 | 24,097 |
| 2025-12-09 | 682.00 | 684.00 | 655.00 | 679.00 | 1,358.00 | 22,001 |
| 2025-12-08 | 688.00 | 694.00 | 680.00 | 682.00 | 1,364.00 | 19,476 |
| 2025-12-05 | 683.00 | 692.00 | 655.00 | 688.00 | 1,376.00 | 20,827 |
| 2025-12-04 | 685.00 | 692.00 | 682.00 | 686.00 | 1,372.00 | 9,915 |
| 2025-12-03 | 678.00 | 692.00 | 678.00 | 687.00 | 1,374.00 | 17,442 |
| 2025-12-02 | 675.00 | 685.00 | 668.00 | 678.00 | 1,356.00 | 74,517 |
| 2025-12-01 | 685.00 | 685.00 | 670.00 | 675.00 | 1,350.00 | 13,014 |
| 2025-11-28 | 674.00 | 678.00 | 669.00 | 677.00 | 1,354.00 | 23,160 |
| 2025-11-27 | 669.00 | 685.00 | 660.00 | 674.00 | 1,348.00 | 18,580 |
| 2025-11-26 | 661.00 | 672.00 | 656.00 | 666.00 | 1,332.00 | 16,244 |
| 2025-11-25 | 668.00 | 670.00 | 655.00 | 668.00 | 1,336.00 | 39,399 |
| 2025-11-24 | 672.00 | 674.00 | 660.00 | 668.00 | 1,336.00 | 13,923 |
| 2025-11-21 | 685.00 | 685.00 | 670.00 | 674.00 | 1,348.00 | 46,079 |
| 2025-11-20 | 689.00 | 690.00 | 644.00 | 682.00 | 1,364.00 | 53,003 |
| 2025-11-19 | 685.00 | 686.00 | 676.00 | 680.00 | 1,360.00 | 16,397 |
| 2025-11-18 | 692.00 | 695.00 | 681.00 | 684.00 | 1,368.00 | 14,893 |
| 2025-11-17 | 691.00 | 696.00 | 686.00 | 688.00 | 1,376.00 | 36,291 |
| 2025-11-14 | 705.00 | 705.00 | 690.00 | 690.00 | 1,380.00 | 23,309 |
| 2025-11-13 | 709.00 | 709.00 | 702.00 | 704.00 | 1,408.00 | 8,972 |
| 2025-11-12 | 691.00 | 710.00 | 690.00 | 704.00 | 1,408.00 | 29,853 |
| 2025-11-11 | 697.00 | 700.00 | 686.00 | 690.00 | 1,380.00 | 15,497 |
| 2025-11-10 | 684.00 | 695.00 | 684.00 | 693.00 | 1,386.00 | 64,714 |
| 2025-11-07 | 697.00 | 701.00 | 680.00 | 684.00 | 1,368.00 | 18,131 |
| 2025-11-06 | 693.00 | 701.00 | 688.00 | 697.00 | 1,394.00 | 18,518 |
| 2025-11-05 | 691.00 | 698.00 | 681.00 | 693.00 | 1,386.00 | 35,769 |
| 2025-11-04 | 702.00 | 712.00 | 690.00 | 693.00 | 1,386.00 | 24,867 |
| 2025-11-03 | 703.00 | 712.00 | 692.00 | 702.00 | 1,404.00 | 32,671 |
| 2025-10-31 | 711.00 | 711.00 | 697.00 | 704.00 | 1,408.00 | 12,379 |
| 2025-10-30 | 708.00 | 730.00 | 695.00 | 703.00 | 1,406.00 | 52,637 |
| 2025-10-29 | 707.00 | 708.00 | 699.00 | 707.00 | 1,414.00 | 47,270 |
| 2025-10-28 | 715.00 | 715.00 | 705.00 | 708.00 | 1,416.00 | 23,838 |
| 2025-10-27 | 719.00 | 719.00 | 709.00 | 712.00 | 1,424.00 | 40,624 |
| 2025-10-24 | 715.00 | 717.00 | 709.00 | 717.00 | 1,434.00 | 27,974 |
| 2025-10-23 | 719.00 | 719.00 | 713.00 | 716.00 | 1,432.00 | 12,060 |
| 2025-10-22 | 713.00 | 713.00 | 707.00 | 713.00 | 1,426.00 | 27,671 |
| 2025-10-21 | 712.00 | 715.00 | 708.00 | 713.00 | 1,426.00 | 23,675 |
| 2025-10-20 | 710.00 | 715.00 | 707.00 | 712.00 | 1,424.00 | 19,102 |
| 2025-10-17 | 712.00 | 715.00 | 706.00 | 713.00 | 1,426.00 | 24,377 |
| 2025-10-16 | 718.00 | 718.00 | 696.00 | 712.00 | 1,424.00 | 27,128 |
| 2025-10-15 | 711.00 | 715.00 | 707.00 | 709.00 | 1,418.00 | 20,328 |
| 2025-10-14 | 719.00 | 720.00 | 702.00 | 713.00 | 1,426.00 | 69,093 |
| 2025-10-13 | 709.00 | 722.00 | 707.00 | 719.00 | 1,438.00 | 35,714 |
| 2025-10-10 | 706.00 | 740.00 | 704.00 | 716.00 | 1,432.00 | 44,635 |
| 2025-10-02 | 705.00 | 714.00 | 699.00 | 712.00 | 1,424.00 | 18,374 |
| 2025-10-01 | 710.00 | 719.00 | 702.00 | 704.00 | 1,408.00 | 33,949 |
| 2025-09-30 | 710.00 | 717.00 | 707.00 | 710.00 | 1,420.00 | 12,933 |
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.