Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 788.00 | 794.00 | 766.00 | 774.00 | 1,548.00 | 59,314 |
| 2025-01-03 | 793.00 | 793.00 | 730.00 | 788.00 | 1,576.00 | 107,086 |
| 2025-01-02 | 765.00 | 888.00 | 765.00 | 790.00 | 1,580.00 | 553,248 |
| 2024-12-30 | 722.00 | 756.00 | 718.00 | 756.00 | 1,512.00 | 23,177 |
| 2024-12-27 | 716.00 | 733.00 | 715.00 | 723.00 | 1,446.00 | 25,027 |
| 2024-12-26 | 738.00 | 743.00 | 723.00 | 723.00 | 1,446.00 | 69,614 |
| 2024-12-24 | 745.00 | 760.00 | 745.00 | 749.00 | 1,498.00 | 34,467 |
| 2024-12-23 | 754.00 | 760.00 | 733.00 | 749.00 | 1,498.00 | 32,792 |
| 2024-12-20 | 776.00 | 780.00 | 737.00 | 753.00 | 1,506.00 | 26,476 |
| 2024-12-19 | 772.00 | 776.00 | 767.00 | 776.00 | 1,552.00 | 19,051 |
| 2024-12-18 | 780.00 | 787.00 | 765.00 | 777.00 | 1,554.00 | 31,196 |
| 2024-12-17 | 787.00 | 795.00 | 765.00 | 780.00 | 1,560.00 | 34,795 |
| 2024-12-16 | 785.00 | 796.00 | 783.00 | 786.00 | 1,572.00 | 38,786 |
| 2024-12-13 | 787.00 | 793.00 | 777.00 | 793.00 | 1,586.00 | 14,827 |
| 2024-12-12 | 768.00 | 784.00 | 767.00 | 784.00 | 1,568.00 | 30,290 |
| 2024-12-11 | 752.00 | 789.00 | 740.00 | 778.00 | 1,556.00 | 98,056 |
| 2024-12-10 | 695.00 | 736.00 | 695.00 | 735.00 | 1,470.00 | 74,329 |
| 2024-12-09 | 731.00 | 832.00 | 695.00 | 708.00 | 1,416.00 | 161,057 |
| 2024-12-06 | 772.00 | 772.00 | 725.00 | 742.00 | 1,484.00 | 78,057 |
| 2024-12-05 | 771.00 | 784.00 | 764.00 | 764.00 | 1,528.00 | 22,066 |
| 2024-12-04 | 780.00 | 784.00 | 765.00 | 771.00 | 1,542.00 | 52,611 |
| 2024-12-03 | 746.00 | 786.00 | 746.00 | 780.00 | 1,560.00 | 64,177 |
| 2024-12-02 | 810.00 | 815.00 | 779.00 | 782.00 | 1,564.00 | 116,146 |
| 2024-11-29 | 831.00 | 839.00 | 816.00 | 816.00 | 1,632.00 | 17,596 |
| 2024-11-28 | 810.00 | 843.00 | 810.00 | 831.00 | 1,662.00 | 30,650 |
| 2024-11-27 | 843.00 | 843.00 | 834.00 | 835.00 | 1,670.00 | 23,169 |
| 2024-11-26 | 848.00 | 859.00 | 792.00 | 843.00 | 1,686.00 | 27,214 |
| 2024-11-25 | 835.00 | 855.00 | 826.00 | 848.00 | 1,696.00 | 34,091 |
| 2024-11-22 | 821.00 | 841.00 | 785.00 | 834.00 | 1,668.00 | 55,624 |
| 2024-11-21 | 851.00 | 857.00 | 834.00 | 835.00 | 1,670.00 | 38,547 |
| 2024-11-20 | 856.00 | 864.00 | 843.00 | 851.00 | 1,702.00 | 51,298 |
| 2024-11-19 | 885.00 | 886.00 | 859.00 | 865.00 | 1,730.00 | 51,527 |
| 2024-11-18 | 860.00 | 892.00 | 856.00 | 885.00 | 1,770.00 | 71,628 |
| 2024-11-15 | 905.00 | 911.00 | 728.00 | 859.00 | 1,718.00 | 389,384 |
| 2024-11-14 | 921.00 | 930.00 | 901.00 | 912.00 | 1,824.00 | 72,851 |
| 2024-11-13 | 894.00 | 976.00 | 891.00 | 920.00 | 1,840.00 | 202,264 |
| 2024-11-12 | 945.00 | 945.00 | 901.00 | 904.00 | 1,808.00 | 90,364 |
| 2024-11-11 | 973.00 | 981.00 | 943.00 | 945.00 | 1,890.00 | 88,161 |
| 2024-11-08 | 989.00 | 1,000.00 | 971.00 | 973.00 | 1,946.00 | 49,233 |
| 2024-11-07 | 993.00 | 1,001.00 | 983.00 | 989.00 | 1,978.00 | 49,093 |
| 2024-11-06 | 1,008.00 | 1,024.00 | 990.00 | 993.00 | 1,986.00 | 86,715 |
| 2024-11-05 | 1,006.00 | 1,023.00 | 1,003.00 | 1,008.00 | 2,016.00 | 65,799 |
| 2024-11-04 | 967.00 | 1,011.00 | 967.00 | 1,000.00 | 2,000.00 | 119,962 |
| 2024-11-01 | 975.00 | 989.00 | 966.00 | 966.00 | 1,932.00 | 65,587 |
| 2024-10-31 | 982.00 | 990.00 | 965.00 | 974.00 | 1,948.00 | 85,615 |
| 2024-10-30 | 985.00 | 999.00 | 981.00 | 983.00 | 1,966.00 | 44,169 |
| 2024-10-29 | 990.00 | 994.00 | 967.00 | 986.00 | 1,972.00 | 60,331 |
| 2024-10-28 | 978.00 | 1,000.00 | 975.00 | 990.00 | 1,980.00 | 35,958 |
| 2024-10-25 | 992.00 | 994.00 | 970.00 | 970.00 | 1,940.00 | 83,303 |
| 2024-10-24 | 1,007.00 | 1,008.00 | 984.00 | 992.00 | 1,984.00 | 53,075 |
| 2024-10-23 | 981.00 | 1,039.00 | 981.00 | 1,007.00 | 2,014.00 | 81,833 |
| 2024-10-22 | 1,003.00 | 1,003.00 | 977.00 | 979.00 | 1,958.00 | 129,361 |
| 2024-10-21 | 1,015.00 | 1,019.00 | 994.00 | 998.00 | 1,996.00 | 110,392 |
| 2024-10-18 | 1,041.00 | 1,045.00 | 1,013.00 | 1,019.00 | 2,038.00 | 79,740 |
| 2024-10-17 | 1,066.00 | 1,066.00 | 1,023.00 | 1,041.00 | 2,082.00 | 138,313 |
| 2024-10-16 | 1,028.00 | 1,100.00 | 1,008.00 | 1,066.00 | 2,132.00 | 483,196 |
| 2024-10-15 | 1,028.00 | 1,047.00 | 1,025.00 | 1,028.00 | 2,056.00 | 40,529 |
| 2024-10-14 | 1,021.00 | 1,035.00 | 1,000.00 | 1,027.00 | 2,054.00 | 80,729 |
| 2024-10-11 | 1,064.00 | 1,064.00 | 1,026.00 | 1,026.00 | 2,052.00 | 115,537 |
| 2024-10-10 | 1,080.00 | 1,080.00 | 1,046.00 | 1,062.00 | 2,124.00 | 51,635 |
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.