Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 769.00
+12.00 (1.59%)
At close: Jan 23, 2026
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 758.00 | 795.00 | 743.00 | 769.00 | 769.00 | 1.59% | 299,500 |
| Jan 22, 2026 | 740.00 | 767.00 | 728.00 | 757.00 | 757.00 | 2.71% | 419,021 |
| Jan 21, 2026 | 772.00 | 778.00 | 732.00 | 737.00 | 737.00 | -5.39% | 593,208 |
| Jan 20, 2026 | 795.00 | 795.00 | 760.00 | 779.00 | 779.00 | -1.77% | 586,225 |
| Jan 19, 2026 | 806.00 | 861.00 | 768.00 | 793.00 | 793.00 | 0.25% | 1,336,655 |
| Jan 16, 2026 | 825.00 | 862.00 | 770.00 | 791.00 | 791.00 | -2.59% | 1,715,482 |
| Jan 15, 2026 | 873.00 | 874.00 | 804.00 | 812.00 | 812.00 | -7.09% | 1,585,665 |
| Jan 14, 2026 | 1,070.00 | 1,092.00 | 850.00 | 874.00 | 874.00 | -7.22% | 11,172,537 |
| Jan 13, 2026 | 725.00 | 942.00 | 686.00 | 942.00 | 942.00 | 29.93% | 8,595,212 |
| Jan 12, 2026 | 635.00 | 725.00 | 620.00 | 725.00 | 725.00 | 14.17% | 397,028 |
| Jan 9, 2026 | 626.00 | 635.00 | 618.00 | 635.00 | 635.00 | 1.60% | 79,059 |
| Jan 8, 2026 | 624.00 | 634.00 | 620.00 | 625.00 | 625.00 | 0.16% | 64,868 |
| Jan 7, 2026 | 632.00 | 636.00 | 619.00 | 624.00 | 624.00 | -1.27% | 77,407 |
| Jan 6, 2026 | 632.00 | 635.00 | 624.00 | 632.00 | 632.00 | -0.47% | 98,417 |
| Jan 5, 2026 | 635.00 | 645.00 | 631.00 | 635.00 | 635.00 | -0.31% | 62,608 |
| Jan 2, 2026 | 643.00 | 650.00 | 636.00 | 637.00 | 637.00 | -0.93% | 69,439 |
| Dec 30, 2025 | 648.00 | 648.00 | 630.00 | 643.00 | 643.00 | -0.77% | 35,199 |
| Dec 29, 2025 | 649.00 | 649.00 | 628.00 | 648.00 | 648.00 | 1.57% | 75,023 |
| Dec 26, 2025 | 626.00 | 638.00 | 621.00 | 638.00 | 638.00 | 1.92% | 51,986 |
| Dec 24, 2025 | 625.00 | 632.00 | 620.00 | 626.00 | 626.00 | 0.16% | 70,062 |
| Dec 23, 2025 | 630.00 | 653.00 | 624.00 | 625.00 | 625.00 | -0.16% | 115,147 |
| Dec 22, 2025 | 642.00 | 644.00 | 621.00 | 626.00 | 626.00 | -2.49% | 251,102 |
| Dec 19, 2025 | 648.00 | 651.00 | 621.00 | 642.00 | 642.00 | -0.93% | 40,464 |
| Dec 18, 2025 | 650.00 | 660.00 | 637.00 | 648.00 | 648.00 | -0.31% | 67,712 |
| Dec 17, 2025 | 663.00 | 675.00 | 642.00 | 650.00 | 650.00 | -1.96% | 100,879 |
| Dec 16, 2025 | 676.00 | 676.00 | 642.00 | 663.00 | 663.00 | -2.07% | 110,330 |
| Dec 15, 2025 | 679.00 | 679.00 | 666.00 | 677.00 | 677.00 | -0.29% | 51,255 |
| Dec 12, 2025 | 681.00 | 685.00 | 660.00 | 679.00 | 679.00 | -0.29% | 29,102 |
| Dec 11, 2025 | 682.00 | 690.00 | 670.00 | 681.00 | 681.00 | - | 25,409 |
| Dec 10, 2025 | 678.00 | 683.00 | 671.00 | 681.00 | 681.00 | 0.29% | 48,194 |
| Dec 9, 2025 | 682.00 | 684.00 | 655.00 | 679.00 | 679.00 | -0.44% | 44,001 |
| Dec 8, 2025 | 688.00 | 694.00 | 680.00 | 682.00 | 682.00 | -0.87% | 38,951 |
| Dec 5, 2025 | 683.00 | 692.00 | 655.00 | 688.00 | 688.00 | 0.29% | 41,644 |
| Dec 4, 2025 | 685.00 | 692.00 | 682.00 | 686.00 | 686.00 | -0.15% | 19,829 |
| Dec 3, 2025 | 678.00 | 692.00 | 678.00 | 687.00 | 687.00 | 1.33% | 34,884 |
| Dec 2, 2025 | 675.00 | 685.00 | 668.00 | 678.00 | 678.00 | 0.44% | 149,034 |
| Dec 1, 2025 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.30% | 25,967 |
| Nov 28, 2025 | 674.00 | 678.00 | 669.00 | 677.00 | 677.00 | 0.45% | 46,319 |
| Nov 27, 2025 | 669.00 | 685.00 | 660.00 | 674.00 | 674.00 | 1.20% | 37,158 |
| Nov 26, 2025 | 661.00 | 672.00 | 656.00 | 666.00 | 666.00 | -0.30% | 32,437 |
| Nov 25, 2025 | 668.00 | 670.00 | 655.00 | 668.00 | 668.00 | - | 78,797 |
| Nov 24, 2025 | 672.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.89% | 27,846 |
| Nov 21, 2025 | 685.00 | 685.00 | 670.00 | 674.00 | 674.00 | -1.17% | 92,157 |
| Nov 20, 2025 | 689.00 | 690.00 | 644.00 | 682.00 | 682.00 | 0.29% | 105,995 |
| Nov 19, 2025 | 685.00 | 686.00 | 676.00 | 680.00 | 680.00 | -0.58% | 32,794 |
| Nov 18, 2025 | 692.00 | 695.00 | 681.00 | 684.00 | 684.00 | -0.58% | 29,785 |
| Nov 17, 2025 | 691.00 | 696.00 | 686.00 | 688.00 | 688.00 | -0.29% | 72,581 |
| Nov 14, 2025 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | -1.99% | 46,617 |
| Nov 13, 2025 | 709.00 | 709.00 | 702.00 | 704.00 | 704.00 | - | 17,943 |
| Nov 12, 2025 | 691.00 | 710.00 | 690.00 | 704.00 | 704.00 | 2.03% | 59,705 |