Hanjoo Light Metal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,075.00 | 1,088.00 | 1,056.00 | 1,060.00 | 2,120.00 | 121,524 |
| 2024-10-07 | 1,066.00 | 1,103.00 | 1,065.00 | 1,075.00 | 2,150.00 | 154,968 |
| 2024-10-04 | 1,026.00 | 1,090.00 | 1,018.00 | 1,058.00 | 2,116.00 | 212,867 |
| 2024-10-02 | 1,000.00 | 1,099.00 | 990.00 | 1,028.00 | 2,056.00 | 411,840 |
| 2024-09-30 | 1,056.00 | 1,056.00 | 1,022.00 | 1,022.00 | 2,044.00 | 96,314 |
| 2024-09-27 | 1,070.00 | 1,070.00 | 1,055.00 | 1,059.00 | 2,118.00 | 46,742 |
| 2024-09-26 | 1,064.00 | 1,079.00 | 1,053.00 | 1,070.00 | 2,140.00 | 76,431 |
| 2024-09-25 | 1,039.00 | 1,092.00 | 1,039.00 | 1,064.00 | 2,128.00 | 295,468 |
| 2024-09-24 | 1,029.00 | 1,052.00 | 1,029.00 | 1,037.00 | 2,074.00 | 85,407 |
| 2024-09-23 | 1,019.00 | 1,044.00 | 1,007.00 | 1,029.00 | 2,058.00 | 69,025 |
| 2024-09-20 | 1,004.00 | 1,038.00 | 1,004.00 | 1,019.00 | 2,038.00 | 76,508 |
| 2024-09-19 | 1,015.00 | 1,015.00 | 992.00 | 1,002.00 | 2,004.00 | 32,019 |
| 2024-09-13 | 1,017.00 | 1,026.00 | 1,003.00 | 1,008.00 | 2,016.00 | 21,723 |
| 2024-09-12 | 991.00 | 1,018.00 | 985.00 | 1,015.00 | 2,030.00 | 73,685 |
| 2024-09-11 | 988.00 | 1,003.00 | 985.00 | 988.00 | 1,976.00 | 31,026 |
| 2024-09-10 | 996.00 | 1,008.00 | 981.00 | 987.00 | 1,974.00 | 38,599 |
| 2024-09-09 | 981.00 | 1,009.00 | 976.00 | 996.00 | 1,992.00 | 33,719 |
| 2024-09-06 | 1,000.00 | 1,010.00 | 986.00 | 1,002.00 | 2,004.00 | 91,094 |
| 2024-09-05 | 1,003.00 | 1,029.00 | 989.00 | 1,022.00 | 2,044.00 | 113,271 |
| 2024-09-04 | 1,040.00 | 1,040.00 | 991.00 | 1,003.00 | 2,006.00 | 210,001 |
| 2024-09-03 | 1,056.00 | 1,079.00 | 1,036.00 | 1,060.00 | 2,120.00 | 72,415 |
| 2024-09-02 | 1,070.00 | 1,074.00 | 1,010.00 | 1,056.00 | 2,112.00 | 80,405 |
| 2024-08-30 | 1,068.00 | 1,084.00 | 1,045.00 | 1,061.00 | 2,122.00 | 175,171 |
| 2024-08-29 | 1,084.00 | 1,106.00 | 1,055.00 | 1,057.00 | 2,114.00 | 221,979 |
| 2024-08-28 | 1,190.00 | 1,190.00 | 1,093.00 | 1,097.00 | 2,194.00 | 493,248 |
| 2024-08-27 | 1,100.00 | 1,200.00 | 1,070.00 | 1,138.00 | 2,276.00 | 1,142,901 |
| 2024-08-26 | 1,013.00 | 1,250.00 | 997.00 | 1,120.00 | 2,240.00 | 4,626,667 |
| 2024-08-23 | 1,005.00 | 1,005.00 | 979.00 | 992.00 | 1,984.00 | 70,226 |
| 2024-08-22 | 1,012.00 | 1,020.00 | 995.00 | 999.00 | 1,998.00 | 167,025 |
| 2024-08-21 | 1,029.00 | 1,029.00 | 1,002.00 | 1,018.00 | 2,036.00 | 132,147 |
| 2024-08-20 | 1,005.00 | 1,040.00 | 1,002.00 | 1,029.00 | 2,058.00 | 133,928 |
| 2024-08-19 | 1,037.00 | 1,039.00 | 1,000.00 | 1,009.00 | 2,018.00 | 129,536 |
| 2024-08-16 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 2,080.00 | 105,617 |
| 2024-08-14 | 1,057.00 | 1,060.00 | 1,040.00 | 1,050.00 | 2,100.00 | 101,514 |
| 2024-08-13 | 1,052.00 | 1,058.00 | 1,030.00 | 1,049.00 | 2,098.00 | 70,154 |
| 2024-08-12 | 1,030.00 | 1,070.00 | 1,025.00 | 1,052.00 | 2,104.00 | 112,787 |
| 2024-08-09 | 1,029.00 | 1,049.00 | 1,023.00 | 1,029.00 | 2,058.00 | 106,978 |
| 2024-08-08 | 1,018.00 | 1,037.00 | 990.00 | 1,028.00 | 2,056.00 | 107,866 |
| 2024-08-07 | 971.00 | 1,029.00 | 965.00 | 1,021.00 | 2,042.00 | 186,094 |
| 2024-08-06 | 979.00 | 1,000.00 | 957.00 | 969.00 | 1,938.00 | 296,339 |
| 2024-08-05 | 1,130.00 | 1,130.00 | 908.00 | 949.00 | 1,898.00 | 436,071 |
| 2024-08-02 | 1,167.00 | 1,168.00 | 1,130.00 | 1,138.00 | 2,276.00 | 99,059 |
| 2024-08-01 | 1,145.00 | 1,177.00 | 1,145.00 | 1,170.00 | 2,340.00 | 158,667 |
| 2024-07-31 | 1,171.00 | 1,175.00 | 1,125.00 | 1,150.00 | 2,300.00 | 164,723 |
| 2024-07-30 | 1,191.00 | 1,191.00 | 1,160.00 | 1,175.00 | 2,350.00 | 128,810 |
| 2024-07-29 | 1,190.00 | 1,192.00 | 1,182.00 | 1,185.00 | 2,370.00 | 118,124 |
| 2024-07-26 | 1,199.00 | 1,199.00 | 1,182.00 | 1,190.00 | 2,380.00 | 98,952 |
| 2024-07-25 | 1,214.00 | 1,222.00 | 1,190.00 | 1,199.00 | 2,398.00 | 142,114 |
| 2024-07-24 | 1,232.00 | 1,241.00 | 1,220.00 | 1,226.00 | 2,452.00 | 107,385 |
| 2024-07-23 | 1,217.00 | 1,239.00 | 1,217.00 | 1,234.00 | 2,468.00 | 98,963 |
| 2024-07-22 | 1,246.00 | 1,249.00 | 1,217.00 | 1,220.00 | 2,440.00 | 166,293 |
| 2024-07-19 | 1,221.00 | 1,249.00 | 1,207.00 | 1,247.00 | 2,494.00 | 290,631 |
| 2024-07-18 | 1,197.00 | 1,240.00 | 1,184.00 | 1,223.00 | 2,446.00 | 241,034 |
| 2024-07-17 | 1,191.00 | 1,227.00 | 1,182.00 | 1,200.00 | 2,400.00 | 554,957 |
| 2024-07-16 | 1,288.00 | 1,288.00 | 1,238.00 | 1,245.00 | 2,490.00 | 266,332 |
| 2024-07-15 | 1,275.00 | 1,295.00 | 1,259.00 | 1,288.00 | 2,576.00 | 242,309 |
| 2024-07-12 | 1,303.00 | 1,304.00 | 1,253.00 | 1,267.00 | 2,534.00 | 464,418 |
| 2024-07-11 | 1,413.00 | 1,413.00 | 1,310.00 | 1,313.00 | 2,626.00 | 661,693 |
| 2024-07-10 | 1,478.00 | 1,485.00 | 1,400.00 | 1,415.00 | 2,830.00 | 2,751,440 |
| 2024-07-09 | 1,852.00 | 1,852.00 | 1,795.00 | 1,840.00 | 3,680.00 | 32,733 |
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.