Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 1,113.00
+12.00 (1.09%)
At close: Nov 10, 2026
Hanjoo Light Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,104.00 | 1,159.00 | 1,096.00 | 1,113.00 | 1,113.00 | 1.09% | 12,907 |
| Nov 9, 2026 | 1,118.00 | 1,137.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.25% | 62,849 |
| Nov 6, 2026 | 1,127.00 | 1,145.00 | 1,103.00 | 1,138.00 | 1,138.00 | -0.70% | 47,320 |
| Nov 5, 2026 | 1,170.00 | 1,215.00 | 1,130.00 | 1,146.00 | 1,146.00 | -1.97% | 38,951 |
| Nov 4, 2026 | 1,190.00 | 1,198.00 | 1,148.00 | 1,169.00 | 1,169.00 | -1.18% | 38,337 |
| Nov 3, 2026 | 1,219.00 | 1,219.00 | 1,155.00 | 1,183.00 | 1,183.00 | -2.95% | 68,080 |
| Nov 2, 2026 | 1,177.00 | 1,251.00 | 1,153.00 | 1,219.00 | 1,219.00 | 2.70% | 57,964 |
| Oct 30, 2026 | 1,291.00 | 1,291.00 | 1,155.00 | 1,187.00 | 1,187.00 | -9.67% | 325,231 |
| Oct 29, 2026 | 1,211.00 | 1,520.00 | 1,211.00 | 1,314.00 | 1,314.00 | 10.70% | 1,379,992 |
| Oct 28, 2026 | 1,187.00 | 1,202.00 | 1,160.00 | 1,187.00 | 1,187.00 | - | 29,028 |
| Oct 27, 2026 | 1,172.00 | 1,231.00 | 1,161.00 | 1,187.00 | 1,187.00 | 2.86% | 16,388 |
| Oct 26, 2026 | 1,199.00 | 1,199.00 | 1,123.00 | 1,154.00 | 1,154.00 | -2.12% | 35,743 |
| Oct 23, 2026 | 1,214.00 | 1,226.00 | 1,153.00 | 1,179.00 | 1,179.00 | -2.88% | 40,077 |
| Oct 22, 2026 | 1,242.00 | 1,242.00 | 1,185.00 | 1,214.00 | 1,214.00 | -2.25% | 21,232 |
| Oct 21, 2026 | 1,225.00 | 1,263.00 | 1,203.00 | 1,242.00 | 1,242.00 | 1.39% | 9,573 |
| Oct 20, 2026 | 1,245.00 | 1,282.00 | 1,220.00 | 1,225.00 | 1,225.00 | -3.16% | 14,170 |
| Oct 19, 2026 | 1,225.00 | 1,271.00 | 1,211.00 | 1,265.00 | 1,265.00 | 3.27% | 15,049 |
| Oct 16, 2026 | 1,202.00 | 1,255.00 | 1,202.00 | 1,225.00 | 1,225.00 | 0.41% | 50,388 |
| Oct 15, 2026 | 1,249.00 | 1,284.00 | 1,180.00 | 1,220.00 | 1,220.00 | -5.06% | 55,572 |
| Oct 14, 2026 | 1,301.00 | 1,324.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.86% | 18,021 |
| Oct 13, 2026 | 1,271.00 | 1,283.00 | 1,210.00 | 1,274.00 | 1,274.00 | 0.24% | 87,912 |
| Oct 12, 2026 | 1,342.00 | 1,375.00 | 1,250.00 | 1,271.00 | 1,271.00 | -6.89% | 55,890 |
| Oct 8, 2026 | 1,359.00 | 1,375.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1.19% | 22,942 |
| Oct 7, 2026 | 1,428.00 | 1,428.00 | 1,349.00 | 1,349.00 | 1,349.00 | -2.53% | 29,537 |
| Oct 6, 2026 | 1,425.00 | 1,428.00 | 1,379.00 | 1,384.00 | 1,384.00 | -2.74% | 51,171 |
| Oct 2, 2026 | 1,414.00 | 1,438.00 | 1,356.00 | 1,423.00 | 1,423.00 | 0.57% | 30,141 |
| Oct 1, 2026 | 1,421.00 | 1,421.00 | 1,340.00 | 1,415.00 | 1,415.00 | -0.42% | 106,001 |
| Sep 30, 2026 | 1,485.00 | 1,487.00 | 1,410.00 | 1,421.00 | 1,421.00 | -1.25% | 78,188 |
| Sep 29, 2026 | 1,352.00 | 1,519.00 | 1,350.00 | 1,439.00 | 1,439.00 | 4.05% | 195,665 |
| Sep 28, 2026 | 1,350.00 | 1,399.00 | 1,343.00 | 1,383.00 | 1,383.00 | 2.37% | 37,139 |
| Sep 23, 2026 | 1,330.00 | 1,385.00 | 1,316.00 | 1,351.00 | 1,351.00 | 0.90% | 28,736 |
| Sep 22, 2026 | 1,344.00 | 1,354.00 | 1,330.00 | 1,339.00 | 1,339.00 | -0.45% | 14,179 |
| Sep 21, 2026 | 1,370.00 | 1,400.00 | 1,320.00 | 1,345.00 | 1,345.00 | -3.52% | 50,908 |
| Sep 18, 2026 | 1,468.00 | 1,468.00 | 1,393.00 | 1,394.00 | 1,394.00 | -2.18% | 29,655 |
| Sep 17, 2026 | 1,404.00 | 1,455.00 | 1,403.00 | 1,425.00 | 1,425.00 | 1.42% | 15,091 |
| Sep 16, 2026 | 1,462.00 | 1,479.00 | 1,395.00 | 1,405.00 | 1,405.00 | -3.77% | 58,997 |
| Sep 15, 2026 | 1,451.00 | 1,475.00 | 1,415.00 | 1,460.00 | 1,460.00 | 1.11% | 21,540 |
| Sep 14, 2026 | 1,412.00 | 1,472.00 | 1,412.00 | 1,444.00 | 1,444.00 | -2.17% | 37,587 |
| Sep 11, 2026 | 1,512.00 | 1,529.00 | 1,472.00 | 1,476.00 | 1,476.00 | -2.25% | 65,207 |
| Sep 10, 2026 | 1,390.00 | 1,514.00 | 1,363.00 | 1,510.00 | 1,510.00 | 8.63% | 174,305 |
| Sep 9, 2026 | 1,400.00 | 1,447.00 | 1,346.00 | 1,390.00 | 1,390.00 | 2.89% | 42,491 |
| Sep 8, 2026 | 1,310.00 | 1,405.00 | 1,310.00 | 1,351.00 | 1,351.00 | 3.13% | 56,370 |
| Sep 7, 2026 | 1,320.00 | 1,320.00 | 1,278.00 | 1,310.00 | 1,310.00 | 0.85% | 26,822 |
| Sep 4, 2026 | 1,306.00 | 1,306.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.23% | 10,924 |
| Sep 3, 2026 | 1,353.00 | 1,353.00 | 1,270.00 | 1,296.00 | 1,296.00 | -1.14% | 28,298 |
| Sep 2, 2026 | 1,290.00 | 1,365.00 | 1,282.00 | 1,311.00 | 1,311.00 | -0.30% | 20,828 |
| Sep 1, 2026 | 1,316.00 | 1,364.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.13% | 13,461 |
| Aug 31, 2026 | 1,309.00 | 1,339.00 | 1,273.00 | 1,330.00 | 1,330.00 | 1.68% | 37,729 |
| Aug 28, 2026 | 1,319.00 | 1,349.00 | 1,280.00 | 1,308.00 | 1,308.00 | 0.08% | 24,275 |
| Aug 27, 2026 | 1,360.00 | 1,360.00 | 1,290.00 | 1,307.00 | 1,307.00 | 0.38% | 18,707 |