Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 739.00 | 747.00 | 730.00 | 734.00 | 1,468.00 | 19,507 |
| 2025-07-03 | 739.00 | 745.00 | 738.00 | 739.00 | 1,478.00 | 58,215 |
| 2025-07-02 | 749.00 | 749.00 | 728.00 | 739.00 | 1,478.00 | 57,047 |
| 2025-07-01 | 751.00 | 761.00 | 748.00 | 749.00 | 1,498.00 | 41,290 |
| 2025-06-30 | 773.00 | 773.00 | 739.00 | 751.00 | 1,502.00 | 20,588 |
| 2025-06-27 | 740.00 | 759.00 | 740.00 | 750.00 | 1,500.00 | 14,985 |
| 2025-06-26 | 753.00 | 761.00 | 725.00 | 735.00 | 1,470.00 | 94,446 |
| 2025-06-25 | 765.00 | 766.00 | 751.00 | 751.00 | 1,502.00 | 22,767 |
| 2025-06-24 | 740.00 | 768.00 | 740.00 | 761.00 | 1,522.00 | 33,818 |
| 2025-06-23 | 770.00 | 775.00 | 735.00 | 751.00 | 1,502.00 | 68,397 |
| 2025-06-20 | 770.00 | 777.00 | 764.00 | 770.00 | 1,540.00 | 62,891 |
| 2025-06-19 | 782.00 | 782.00 | 770.00 | 770.00 | 1,540.00 | 28,172 |
| 2025-06-18 | 790.00 | 793.00 | 777.00 | 782.00 | 1,564.00 | 40,121 |
| 2025-06-17 | 795.00 | 798.00 | 779.00 | 789.00 | 1,578.00 | 68,561 |
| 2025-06-16 | 790.00 | 805.00 | 783.00 | 792.00 | 1,584.00 | 46,830 |
| 2025-06-13 | 800.00 | 809.00 | 785.00 | 794.00 | 1,588.00 | 35,542 |
| 2025-06-12 | 798.00 | 809.00 | 787.00 | 804.00 | 1,608.00 | 53,896 |
| 2025-06-11 | 781.00 | 803.00 | 778.00 | 798.00 | 1,596.00 | 36,408 |
| 2025-06-10 | 780.00 | 785.00 | 772.00 | 781.00 | 1,562.00 | 31,730 |
| 2025-06-09 | 777.00 | 791.00 | 770.00 | 772.00 | 1,544.00 | 46,871 |
| 2025-06-05 | 777.00 | 799.00 | 773.00 | 776.00 | 1,552.00 | 50,501 |
| 2025-06-04 | 771.00 | 788.00 | 769.00 | 776.00 | 1,552.00 | 33,152 |
| 2025-06-02 | 777.00 | 777.00 | 759.00 | 772.00 | 1,544.00 | 34,232 |
| 2025-05-30 | 788.00 | 791.00 | 750.00 | 770.00 | 1,540.00 | 87,176 |
| 2025-05-29 | 784.00 | 789.00 | 764.00 | 788.00 | 1,576.00 | 17,491 |
| 2025-05-28 | 789.00 | 800.00 | 760.00 | 784.00 | 1,568.00 | 81,766 |
| 2025-05-27 | 785.00 | 800.00 | 785.00 | 794.00 | 1,588.00 | 15,726 |
| 2025-05-26 | 795.00 | 795.00 | 759.00 | 785.00 | 1,570.00 | 45,490 |
| 2025-05-23 | 790.00 | 800.00 | 784.00 | 795.00 | 1,590.00 | 11,608 |
| 2025-05-22 | 823.00 | 838.00 | 781.00 | 784.00 | 1,568.00 | 85,501 |
| 2025-05-21 | 819.00 | 837.00 | 812.00 | 823.00 | 1,646.00 | 27,563 |
| 2025-05-20 | 826.00 | 840.00 | 815.00 | 819.00 | 1,638.00 | 16,915 |
| 2025-05-19 | 839.00 | 839.00 | 782.00 | 826.00 | 1,652.00 | 35,710 |
| 2025-05-16 | 860.00 | 860.00 | 840.00 | 849.00 | 1,698.00 | 51,894 |
| 2025-05-15 | 839.00 | 861.00 | 839.00 | 853.00 | 1,706.00 | 46,766 |
| 2025-05-14 | 835.00 | 845.00 | 833.00 | 839.00 | 1,678.00 | 35,894 |
| 2025-05-13 | 829.00 | 841.00 | 823.00 | 835.00 | 1,670.00 | 34,003 |
| 2025-05-12 | 830.00 | 840.00 | 814.00 | 829.00 | 1,658.00 | 133,189 |
| 2025-05-09 | 790.00 | 844.00 | 784.00 | 814.00 | 1,628.00 | 208,421 |
| 2025-05-08 | 788.00 | 795.00 | 783.00 | 790.00 | 1,580.00 | 12,056 |
| 2025-05-07 | 765.00 | 790.00 | 765.00 | 788.00 | 1,576.00 | 20,146 |
| 2025-05-02 | 774.00 | 785.00 | 772.00 | 785.00 | 1,570.00 | 7,599 |
| 2025-04-30 | 801.00 | 804.00 | 770.00 | 774.00 | 1,548.00 | 24,450 |
| 2025-04-29 | 791.00 | 803.00 | 790.00 | 801.00 | 1,602.00 | 14,516 |
| 2025-04-28 | 785.00 | 802.00 | 785.00 | 791.00 | 1,582.00 | 41,740 |
| 2025-04-25 | 769.00 | 794.00 | 769.00 | 788.00 | 1,576.00 | 52,965 |
| 2025-04-24 | 780.00 | 789.00 | 769.00 | 769.00 | 1,538.00 | 37,270 |
| 2025-04-23 | 759.00 | 795.00 | 757.00 | 780.00 | 1,560.00 | 54,298 |
| 2025-04-22 | 755.00 | 765.00 | 748.00 | 759.00 | 1,518.00 | 27,544 |
| 2025-04-21 | 736.00 | 758.00 | 736.00 | 755.00 | 1,510.00 | 29,612 |
| 2025-04-18 | 748.00 | 758.00 | 738.00 | 741.00 | 1,482.00 | 32,785 |
| 2025-04-17 | 745.00 | 759.00 | 738.00 | 748.00 | 1,496.00 | 19,674 |
| 2025-04-16 | 732.00 | 794.00 | 732.00 | 744.00 | 1,488.00 | 71,348 |
| 2025-04-15 | 730.00 | 744.00 | 725.00 | 732.00 | 1,464.00 | 18,709 |
| 2025-04-14 | 724.00 | 730.00 | 718.00 | 730.00 | 1,460.00 | 8,487 |
| 2025-04-11 | 728.00 | 730.00 | 700.00 | 723.00 | 1,446.00 | 7,190 |
| 2025-04-10 | 710.00 | 728.00 | 710.00 | 728.00 | 1,456.00 | 8,905 |
| 2025-04-09 | 733.00 | 733.00 | 700.00 | 703.00 | 1,406.00 | 22,514 |
| 2025-04-08 | 715.00 | 744.00 | 710.00 | 733.00 | 1,466.00 | 48,030 |
| 2025-04-07 | 718.00 | 718.00 | 700.00 | 716.00 | 1,432.00 | 78,375 |
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.