Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 718.00 | 718.00 | 700.00 | 716.00 | 1,432.00 | 78,375 |
| 2025-04-04 | 713.00 | 726.00 | 706.00 | 719.00 | 1,438.00 | 22,577 |
| 2025-04-03 | 730.00 | 730.00 | 712.00 | 719.00 | 1,438.00 | 34,091 |
| 2025-04-02 | 713.00 | 740.00 | 713.00 | 731.00 | 1,462.00 | 30,449 |
| 2025-04-01 | 707.00 | 730.00 | 705.00 | 713.00 | 1,426.00 | 10,025 |
| 2025-03-31 | 710.00 | 710.00 | 702.00 | 709.00 | 1,418.00 | 46,309 |
| 2025-03-28 | 727.00 | 734.00 | 709.00 | 710.00 | 1,420.00 | 30,182 |
| 2025-03-27 | 720.00 | 736.00 | 720.00 | 727.00 | 1,454.00 | 24,986 |
| 2025-03-26 | 724.00 | 729.00 | 722.00 | 725.00 | 1,450.00 | 29,290 |
| 2025-03-25 | 705.00 | 729.00 | 705.00 | 724.00 | 1,448.00 | 27,238 |
| 2025-03-24 | 704.00 | 731.00 | 704.00 | 717.00 | 1,434.00 | 15,937 |
| 2025-03-21 | 713.00 | 722.00 | 709.00 | 712.00 | 1,424.00 | 19,111 |
| 2025-03-20 | 710.00 | 729.00 | 699.00 | 724.00 | 1,448.00 | 38,756 |
| 2025-03-19 | 686.00 | 718.00 | 686.00 | 710.00 | 1,420.00 | 31,194 |
| 2025-03-18 | 682.00 | 700.00 | 678.00 | 698.00 | 1,396.00 | 61,483 |
| 2025-03-17 | 667.00 | 728.00 | 661.00 | 682.00 | 1,364.00 | 228,737 |
| 2025-03-14 | 675.00 | 680.00 | 668.00 | 675.00 | 1,350.00 | 8,943 |
| 2025-03-13 | 669.00 | 687.00 | 669.00 | 675.00 | 1,350.00 | 14,116 |
| 2025-03-12 | 676.00 | 686.00 | 669.00 | 669.00 | 1,338.00 | 21,872 |
| 2025-03-11 | 676.00 | 684.00 | 667.00 | 677.00 | 1,354.00 | 11,002 |
| 2025-03-10 | 689.00 | 693.00 | 677.00 | 685.00 | 1,370.00 | 13,376 |
| 2025-03-07 | 690.00 | 705.00 | 689.00 | 693.00 | 1,386.00 | 17,378 |
| 2025-03-06 | 703.00 | 714.00 | 690.00 | 705.00 | 1,410.00 | 39,470 |
| 2025-03-05 | 664.00 | 708.00 | 662.00 | 703.00 | 1,406.00 | 47,500 |
| 2025-03-04 | 699.00 | 699.00 | 660.00 | 664.00 | 1,328.00 | 84,160 |
| 2025-02-28 | 715.00 | 715.00 | 694.00 | 699.00 | 1,398.00 | 82,942 |
| 2025-02-27 | 728.00 | 728.00 | 714.00 | 715.00 | 1,430.00 | 24,511 |
| 2025-02-26 | 726.00 | 734.00 | 720.00 | 729.00 | 1,458.00 | 40,953 |
| 2025-02-25 | 734.00 | 735.00 | 726.00 | 726.00 | 1,452.00 | 22,391 |
| 2025-02-24 | 736.00 | 744.00 | 729.00 | 734.00 | 1,468.00 | 24,768 |
| 2025-02-21 | 736.00 | 742.00 | 731.00 | 736.00 | 1,472.00 | 36,675 |
| 2025-02-20 | 749.00 | 757.00 | 735.00 | 736.00 | 1,472.00 | 55,910 |
| 2025-02-19 | 748.00 | 749.00 | 738.00 | 749.00 | 1,498.00 | 36,395 |
| 2025-02-18 | 750.00 | 758.00 | 743.00 | 751.00 | 1,502.00 | 53,133 |
| 2025-02-17 | 745.00 | 750.00 | 732.00 | 750.00 | 1,500.00 | 49,610 |
| 2025-02-14 | 756.00 | 758.00 | 704.00 | 745.00 | 1,490.00 | 66,077 |
| 2025-02-13 | 776.00 | 776.00 | 751.00 | 756.00 | 1,512.00 | 91,832 |
| 2025-02-12 | 771.00 | 782.00 | 766.00 | 776.00 | 1,552.00 | 14,406 |
| 2025-02-11 | 790.00 | 795.00 | 775.00 | 775.00 | 1,550.00 | 41,611 |
| 2025-02-10 | 778.00 | 801.00 | 771.00 | 787.00 | 1,574.00 | 63,668 |
| 2025-02-07 | 793.00 | 795.00 | 776.00 | 777.00 | 1,554.00 | 52,341 |
| 2025-02-06 | 815.00 | 830.00 | 789.00 | 792.00 | 1,584.00 | 70,785 |
| 2025-02-05 | 837.00 | 860.00 | 801.00 | 813.00 | 1,626.00 | 87,662 |
| 2025-02-04 | 805.00 | 855.00 | 790.00 | 825.00 | 1,650.00 | 165,194 |
| 2025-02-03 | 820.00 | 820.00 | 784.00 | 803.00 | 1,606.00 | 69,805 |
| 2025-01-31 | 807.00 | 860.00 | 781.00 | 821.00 | 1,642.00 | 117,981 |
| 2025-01-24 | 777.00 | 845.00 | 777.00 | 805.00 | 1,610.00 | 127,614 |
| 2025-01-23 | 776.00 | 789.00 | 772.00 | 777.00 | 1,554.00 | 35,925 |
| 2025-01-22 | 777.00 | 789.00 | 771.00 | 776.00 | 1,552.00 | 17,484 |
| 2025-01-21 | 776.00 | 806.00 | 765.00 | 771.00 | 1,542.00 | 43,303 |
| 2025-01-20 | 779.00 | 780.00 | 775.00 | 776.00 | 1,552.00 | 27,026 |
| 2025-01-17 | 780.00 | 782.00 | 775.00 | 779.00 | 1,558.00 | 24,439 |
| 2025-01-16 | 768.00 | 778.00 | 768.00 | 775.00 | 1,550.00 | 23,396 |
| 2025-01-15 | 765.00 | 784.00 | 762.00 | 765.00 | 1,530.00 | 19,251 |
| 2025-01-14 | 774.00 | 787.00 | 763.00 | 763.00 | 1,526.00 | 44,881 |
| 2025-01-13 | 780.00 | 780.00 | 774.00 | 774.00 | 1,548.00 | 18,234 |
| 2025-01-10 | 776.00 | 788.00 | 776.00 | 777.00 | 1,554.00 | 20,631 |
| 2025-01-09 | 776.00 | 784.00 | 764.00 | 775.00 | 1,550.00 | 28,516 |
| 2025-01-08 | 776.00 | 790.00 | 774.00 | 776.00 | 1,552.00 | 31,070 |
| 2025-01-07 | 774.00 | 789.00 | 767.00 | 775.00 | 1,550.00 | 52,054 |
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.