Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 776.00
+6.00 (0.78%)
Last updated: Aug 11, 2025
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 775.00 | 824.00 | 763.00 | 768.00 | - | -0.90% | 194,708 |
| Aug 12, 2025 | 775.00 | 778.00 | 765.00 | 775.00 | - | - | 42,591 |
| Aug 11, 2025 | 771.00 | 779.00 | 769.00 | 775.00 | - | 0.65% | 73,688 |
| Aug 8, 2025 | 766.00 | 774.00 | 763.00 | 770.00 | - | - | 7,305 |
| Aug 7, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | - | - | 7,433 |
| Aug 6, 2025 | 767.00 | 773.00 | 763.00 | 770.00 | - | 0.39% | 18,846 |
| Aug 5, 2025 | 753.00 | 784.00 | 750.00 | 767.00 | - | 1.59% | 48,766 |
| Aug 4, 2025 | 756.00 | 765.00 | 730.00 | 755.00 | - | -1.31% | 41,479 |
| Aug 1, 2025 | 780.00 | 783.00 | 760.00 | 765.00 | - | -2.30% | 53,494 |
| Jul 31, 2025 | 796.00 | 796.00 | 775.00 | 783.00 | - | 0.64% | 18,562 |
| Jul 30, 2025 | 778.00 | 784.00 | 768.00 | 778.00 | - | - | 15,272 |
| Jul 29, 2025 | 788.00 | 788.00 | 764.00 | 778.00 | - | 0.13% | 60,119 |
| Jul 28, 2025 | 800.00 | 800.00 | 770.00 | 777.00 | - | -1.65% | 63,535 |
| Jul 25, 2025 | 797.00 | 800.00 | 784.00 | 790.00 | - | 0.77% | 27,811 |
| Jul 24, 2025 | 780.00 | 792.00 | 779.00 | 784.00 | - | -0.38% | 34,493 |
| Jul 23, 2025 | 800.00 | 805.00 | 787.00 | 787.00 | - | -1.13% | 59,820 |
| Jul 22, 2025 | 768.00 | 806.00 | 768.00 | 796.00 | - | 2.58% | 107,091 |
| Jul 21, 2025 | 751.00 | 779.00 | 751.00 | 776.00 | - | 1.57% | 83,394 |
| Jul 18, 2025 | 747.00 | 773.00 | 747.00 | 764.00 | - | 2.83% | 124,297 |
| Jul 17, 2025 | 735.00 | 749.00 | 735.00 | 743.00 | - | 1.09% | 43,801 |
| Jul 16, 2025 | 732.00 | 746.00 | 721.00 | 735.00 | - | 0.41% | 58,400 |
| Jul 15, 2025 | 733.00 | 736.00 | 725.00 | 732.00 | - | - | 18,455 |
| Jul 14, 2025 | 733.00 | 741.00 | 726.00 | 732.00 | - | -0.14% | 48,745 |
| Jul 11, 2025 | 732.00 | 735.00 | 723.00 | 733.00 | - | 0.14% | 59,102 |
| Jul 10, 2025 | 741.00 | 743.00 | 727.00 | 732.00 | - | -1.08% | 43,989 |
| Jul 9, 2025 | 735.00 | 741.00 | 727.00 | 740.00 | - | 0.68% | 37,015 |
| Jul 8, 2025 | 730.00 | 742.00 | 723.00 | 735.00 | - | 0.55% | 39,662 |
| Jul 7, 2025 | 720.00 | 734.00 | 720.00 | 731.00 | - | -0.41% | 40,495 |
| Jul 4, 2025 | 739.00 | 747.00 | 730.00 | 734.00 | - | -0.68% | 39,014 |
| Jul 3, 2025 | 739.00 | 745.00 | 738.00 | 739.00 | - | - | 116,429 |
| Jul 2, 2025 | 749.00 | 749.00 | 728.00 | 739.00 | - | -1.34% | 114,094 |
| Jul 1, 2025 | 751.00 | 761.00 | 748.00 | 749.00 | - | -0.27% | 82,579 |
| Jun 30, 2025 | 773.00 | 773.00 | 739.00 | 751.00 | - | 0.13% | 41,176 |
| Jun 27, 2025 | 740.00 | 759.00 | 740.00 | 750.00 | - | 2.04% | 29,969 |
| Jun 26, 2025 | 753.00 | 761.00 | 725.00 | 735.00 | - | -2.13% | 188,892 |
| Jun 25, 2025 | 765.00 | 766.00 | 751.00 | 751.00 | - | -1.31% | 45,534 |
| Jun 24, 2025 | 740.00 | 768.00 | 740.00 | 761.00 | - | 1.33% | 67,636 |
| Jun 23, 2025 | 770.00 | 775.00 | 735.00 | 751.00 | - | -2.47% | 136,793 |
| Jun 20, 2025 | 770.00 | 777.00 | 764.00 | 770.00 | - | - | 125,781 |
| Jun 19, 2025 | 782.00 | 782.00 | 770.00 | 770.00 | - | -1.53% | 56,344 |
| Jun 18, 2025 | 790.00 | 793.00 | 777.00 | 782.00 | - | -0.89% | 80,241 |
| Jun 17, 2025 | 795.00 | 798.00 | 779.00 | 789.00 | - | -0.38% | 137,122 |
| Jun 16, 2025 | 790.00 | 805.00 | 783.00 | 792.00 | - | -0.25% | 93,660 |
| Jun 13, 2025 | 800.00 | 809.00 | 785.00 | 794.00 | - | -1.24% | 71,083 |
| Jun 12, 2025 | 798.00 | 809.00 | 787.00 | 804.00 | - | 0.75% | 107,791 |
| Jun 11, 2025 | 781.00 | 803.00 | 778.00 | 798.00 | - | 2.18% | 72,815 |
| Jun 10, 2025 | 780.00 | 785.00 | 772.00 | 781.00 | - | 1.17% | 63,460 |
| Jun 9, 2025 | 777.00 | 791.00 | 770.00 | 772.00 | - | -0.52% | 93,741 |
| Jun 5, 2025 | 777.00 | 799.00 | 773.00 | 776.00 | - | - | 101,002 |
| Jun 4, 2025 | 771.00 | 788.00 | 769.00 | 776.00 | - | 0.52% | 66,304 |