Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 712.00
+8.00 (1.14%)
At close: Oct 2, 2025
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 706.00 | 740.00 | 704.00 | 716.00 | 716.00 | 0.56% | 89,260 |
| Oct 2, 2025 | 705.00 | 714.00 | 699.00 | 712.00 | 712.00 | 1.14% | 36,748 |
| Oct 1, 2025 | 710.00 | 719.00 | 702.00 | 704.00 | 704.00 | -0.85% | 67,897 |
| Sep 30, 2025 | 710.00 | 717.00 | 707.00 | 710.00 | 710.00 | - | 25,865 |
| Sep 29, 2025 | 696.00 | 715.00 | 696.00 | 710.00 | 710.00 | 1.00% | 53,587 |
| Sep 26, 2025 | 698.00 | 706.00 | 683.00 | 703.00 | 703.00 | 0.29% | 90,067 |
| Sep 25, 2025 | 700.00 | 706.00 | 695.00 | 701.00 | 701.00 | 0.86% | 54,009 |
| Sep 24, 2025 | 716.00 | 716.00 | 690.00 | 695.00 | 695.00 | -2.93% | 161,428 |
| Sep 23, 2025 | 725.00 | 725.00 | 715.00 | 716.00 | 716.00 | -1.24% | 64,403 |
| Sep 22, 2025 | 735.00 | 735.00 | 716.00 | 725.00 | 725.00 | -1.36% | 97,661 |
| Sep 19, 2025 | 730.00 | 738.00 | 725.00 | 735.00 | 735.00 | 0.55% | 32,784 |
| Sep 18, 2025 | 725.00 | 744.00 | 724.00 | 731.00 | 731.00 | 0.83% | 74,663 |
| Sep 17, 2025 | 740.00 | 740.00 | 718.00 | 725.00 | 725.00 | -0.28% | 44,290 |
| Sep 16, 2025 | 728.00 | 732.00 | 720.00 | 727.00 | 727.00 | - | 33,220 |
| Sep 15, 2025 | 738.00 | 738.00 | 721.00 | 727.00 | 727.00 | -1.49% | 100,156 |
| Sep 12, 2025 | 740.00 | 741.00 | 726.00 | 738.00 | 738.00 | 0.27% | 49,234 |
| Sep 11, 2025 | 750.00 | 752.00 | 717.00 | 736.00 | 736.00 | -1.87% | 255,435 |
| Sep 10, 2025 | 743.00 | 773.00 | 735.00 | 750.00 | 750.00 | 0.67% | 155,211 |
| Sep 9, 2025 | 741.00 | 800.00 | 730.00 | 745.00 | 745.00 | -0.53% | 315,700 |
| Sep 8, 2025 | 745.00 | 750.00 | 737.00 | 749.00 | 749.00 | 0.54% | 5,875 |
| Sep 5, 2025 | 760.00 | 760.00 | 730.00 | 745.00 | 745.00 | 0.81% | 75,768 |
| Sep 4, 2025 | 741.00 | 749.00 | 739.00 | 739.00 | 739.00 | -0.27% | 56,873 |
| Sep 3, 2025 | 743.00 | 756.00 | 739.00 | 741.00 | 741.00 | 0.27% | 46,405 |
| Sep 2, 2025 | 755.00 | 765.00 | 739.00 | 739.00 | 739.00 | -2.12% | 92,909 |
| Sep 1, 2025 | 766.00 | 808.00 | 747.00 | 755.00 | 755.00 | -1.44% | 125,560 |
| Aug 29, 2025 | 763.00 | 767.00 | 749.00 | 766.00 | 766.00 | 0.39% | 41,440 |
| Aug 28, 2025 | 765.00 | 776.00 | 763.00 | 763.00 | 763.00 | -1.42% | 14,530 |
| Aug 27, 2025 | 768.00 | 774.00 | 761.00 | 774.00 | 774.00 | 0.65% | 29,853 |
| Aug 26, 2025 | 774.00 | 775.00 | 761.00 | 769.00 | 769.00 | -0.65% | 29,326 |
| Aug 25, 2025 | 769.00 | 775.00 | 764.00 | 774.00 | 774.00 | 0.65% | 23,107 |
| Aug 22, 2025 | 768.00 | 770.00 | 760.00 | 769.00 | 769.00 | 0.13% | 29,727 |
| Aug 21, 2025 | 764.00 | 770.00 | 760.00 | 768.00 | 768.00 | 0.52% | 20,269 |
| Aug 20, 2025 | 756.00 | 768.00 | 751.00 | 764.00 | 764.00 | 0.13% | 49,097 |
| Aug 19, 2025 | 774.00 | 775.00 | 760.00 | 763.00 | 763.00 | -1.42% | 37,474 |
| Aug 18, 2025 | 762.00 | 785.00 | 760.00 | 774.00 | 774.00 | 0.39% | 64,328 |
| Aug 14, 2025 | 768.00 | 775.00 | 762.00 | 771.00 | 771.00 | 0.39% | 39,340 |
| Aug 13, 2025 | 775.00 | 824.00 | 763.00 | 768.00 | 768.00 | -0.90% | 194,708 |
| Aug 12, 2025 | 775.00 | 778.00 | 765.00 | 775.00 | 775.00 | - | 42,591 |
| Aug 11, 2025 | 771.00 | 779.00 | 769.00 | 775.00 | 775.00 | 0.65% | 73,688 |
| Aug 8, 2025 | 766.00 | 774.00 | 763.00 | 770.00 | 770.00 | - | 7,305 |
| Aug 7, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 7,433 |
| Aug 6, 2025 | 767.00 | 773.00 | 763.00 | 770.00 | 770.00 | 0.39% | 18,846 |
| Aug 5, 2025 | 753.00 | 784.00 | 750.00 | 767.00 | 767.00 | 1.59% | 48,766 |
| Aug 4, 2025 | 756.00 | 765.00 | 730.00 | 755.00 | 755.00 | -1.31% | 41,479 |
| Aug 1, 2025 | 780.00 | 783.00 | 760.00 | 765.00 | 765.00 | -2.30% | 53,494 |
| Jul 31, 2025 | 796.00 | 796.00 | 775.00 | 783.00 | 783.00 | 0.64% | 18,562 |
| Jul 30, 2025 | 778.00 | 784.00 | 768.00 | 778.00 | 778.00 | - | 15,272 |
| Jul 29, 2025 | 788.00 | 788.00 | 764.00 | 778.00 | 778.00 | 0.13% | 60,119 |
| Jul 28, 2025 | 800.00 | 800.00 | 770.00 | 777.00 | 777.00 | -1.65% | 63,535 |
| Jul 25, 2025 | 797.00 | 800.00 | 784.00 | 790.00 | 790.00 | 0.77% | 27,811 |