Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 696.00 | 715.00 | 696.00 | 710.00 | 1,420.00 | 26,794 |
| 2025-09-26 | 698.00 | 706.00 | 683.00 | 703.00 | 1,406.00 | 45,034 |
| 2025-09-25 | 700.00 | 706.00 | 695.00 | 701.00 | 1,402.00 | 27,005 |
| 2025-09-24 | 716.00 | 716.00 | 690.00 | 695.00 | 1,390.00 | 80,714 |
| 2025-09-23 | 725.00 | 725.00 | 715.00 | 716.00 | 1,432.00 | 32,202 |
| 2025-09-22 | 735.00 | 735.00 | 716.00 | 725.00 | 1,450.00 | 48,831 |
| 2025-09-19 | 730.00 | 738.00 | 725.00 | 735.00 | 1,470.00 | 16,392 |
| 2025-09-18 | 725.00 | 744.00 | 724.00 | 731.00 | 1,462.00 | 37,332 |
| 2025-09-17 | 740.00 | 740.00 | 718.00 | 725.00 | 1,450.00 | 22,145 |
| 2025-09-16 | 728.00 | 732.00 | 720.00 | 727.00 | 1,454.00 | 16,610 |
| 2025-09-15 | 738.00 | 738.00 | 721.00 | 727.00 | 1,454.00 | 50,078 |
| 2025-09-12 | 740.00 | 741.00 | 726.00 | 738.00 | 1,476.00 | 24,617 |
| 2025-09-11 | 750.00 | 752.00 | 717.00 | 736.00 | 1,472.00 | 127,718 |
| 2025-09-10 | 743.00 | 773.00 | 735.00 | 750.00 | 1,500.00 | 77,606 |
| 2025-09-09 | 741.00 | 800.00 | 730.00 | 745.00 | 1,490.00 | 157,850 |
| 2025-09-08 | 745.00 | 750.00 | 737.00 | 749.00 | 1,498.00 | 2,938 |
| 2025-09-05 | 760.00 | 760.00 | 730.00 | 745.00 | 1,490.00 | 37,884 |
| 2025-09-04 | 741.00 | 749.00 | 739.00 | 739.00 | 1,478.00 | 28,437 |
| 2025-09-03 | 743.00 | 756.00 | 739.00 | 741.00 | 1,482.00 | 23,203 |
| 2025-09-02 | 755.00 | 765.00 | 739.00 | 739.00 | 1,478.00 | 46,455 |
| 2025-09-01 | 766.00 | 808.00 | 747.00 | 755.00 | 1,510.00 | 62,780 |
| 2025-08-29 | 763.00 | 767.00 | 749.00 | 766.00 | 1,532.00 | 20,720 |
| 2025-08-28 | 765.00 | 776.00 | 763.00 | 763.00 | 1,526.00 | 7,265 |
| 2025-08-27 | 768.00 | 774.00 | 761.00 | 774.00 | 1,548.00 | 14,927 |
| 2025-08-26 | 774.00 | 775.00 | 761.00 | 769.00 | 1,538.00 | 14,663 |
| 2025-08-25 | 769.00 | 775.00 | 764.00 | 774.00 | 1,548.00 | 11,554 |
| 2025-08-22 | 768.00 | 770.00 | 760.00 | 769.00 | 1,538.00 | 14,864 |
| 2025-08-21 | 764.00 | 770.00 | 760.00 | 768.00 | 1,536.00 | 10,135 |
| 2025-08-20 | 756.00 | 768.00 | 751.00 | 764.00 | 1,528.00 | 24,549 |
| 2025-08-19 | 774.00 | 775.00 | 760.00 | 763.00 | 1,526.00 | 18,737 |
| 2025-08-18 | 762.00 | 785.00 | 760.00 | 774.00 | 1,548.00 | 32,164 |
| 2025-08-14 | 768.00 | 775.00 | 762.00 | 771.00 | 1,542.00 | 19,670 |
| 2025-08-13 | 775.00 | 824.00 | 763.00 | 768.00 | 1,536.00 | 97,354 |
| 2025-08-12 | 775.00 | 778.00 | 765.00 | 775.00 | 1,550.00 | 21,296 |
| 2025-08-11 | 771.00 | 779.00 | 769.00 | 775.00 | 1,550.00 | 36,844 |
| 2025-08-08 | 766.00 | 774.00 | 763.00 | 770.00 | 1,540.00 | 3,653 |
| 2025-08-07 | 770.00 | 770.00 | 765.00 | 770.00 | 1,540.00 | 3,717 |
| 2025-08-06 | 767.00 | 773.00 | 763.00 | 770.00 | 1,540.00 | 9,423 |
| 2025-08-05 | 753.00 | 784.00 | 750.00 | 767.00 | 1,534.00 | 24,383 |
| 2025-08-04 | 756.00 | 765.00 | 730.00 | 755.00 | 1,510.00 | 20,740 |
| 2025-08-01 | 780.00 | 783.00 | 760.00 | 765.00 | 1,530.00 | 26,747 |
| 2025-07-31 | 796.00 | 796.00 | 775.00 | 783.00 | 1,566.00 | 9,281 |
| 2025-07-30 | 778.00 | 784.00 | 768.00 | 778.00 | 1,556.00 | 7,636 |
| 2025-07-29 | 788.00 | 788.00 | 764.00 | 778.00 | 1,556.00 | 30,060 |
| 2025-07-28 | 800.00 | 800.00 | 770.00 | 777.00 | 1,554.00 | 31,768 |
| 2025-07-25 | 797.00 | 800.00 | 784.00 | 790.00 | 1,580.00 | 13,906 |
| 2025-07-24 | 780.00 | 792.00 | 779.00 | 784.00 | 1,568.00 | 17,247 |
| 2025-07-23 | 800.00 | 805.00 | 787.00 | 787.00 | 1,574.00 | 29,910 |
| 2025-07-22 | 768.00 | 806.00 | 768.00 | 796.00 | 1,592.00 | 53,546 |
| 2025-07-21 | 751.00 | 779.00 | 751.00 | 776.00 | 1,552.00 | 41,697 |
| 2025-07-18 | 747.00 | 773.00 | 747.00 | 764.00 | 1,528.00 | 62,149 |
| 2025-07-17 | 735.00 | 749.00 | 735.00 | 743.00 | 1,486.00 | 21,901 |
| 2025-07-16 | 732.00 | 746.00 | 721.00 | 735.00 | 1,470.00 | 29,200 |
| 2025-07-15 | 733.00 | 736.00 | 725.00 | 732.00 | 1,464.00 | 9,228 |
| 2025-07-14 | 733.00 | 741.00 | 726.00 | 732.00 | 1,464.00 | 24,373 |
| 2025-07-11 | 732.00 | 735.00 | 723.00 | 733.00 | 1,466.00 | 29,551 |
| 2025-07-10 | 741.00 | 743.00 | 727.00 | 732.00 | 1,464.00 | 21,995 |
| 2025-07-09 | 735.00 | 741.00 | 727.00 | 740.00 | 1,480.00 | 18,508 |
| 2025-07-08 | 730.00 | 742.00 | 723.00 | 735.00 | 1,470.00 | 19,831 |
| 2025-07-07 | 720.00 | 734.00 | 720.00 | 731.00 | 1,462.00 | 20,248 |
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.