Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 1,190.00
-16.00 (-1.33%)
At close: Jul 30, 2026
Hanjoo Light Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,184.00 | 1,303.00 | 1,151.00 | 1,190.00 | 1,190.00 | -1.33% | 73,231 |
| Jul 29, 2026 | 1,262.00 | 1,439.00 | 1,096.00 | 1,206.00 | 1,206.00 | -4.44% | 234,144 |
| Jul 28, 2026 | 1,299.00 | 1,420.00 | 1,216.00 | 1,262.00 | 1,262.00 | -3.66% | 38,995 |
| Jul 27, 2026 | 1,350.00 | 1,387.00 | 1,245.00 | 1,310.00 | 1,310.00 | 0.54% | 33,759 |
| Jul 24, 2026 | 1,378.00 | 1,380.00 | 1,301.00 | 1,303.00 | 1,303.00 | -5.44% | 42,611 |
| Jul 23, 2026 | 1,319.00 | 1,394.00 | 1,305.00 | 1,378.00 | 1,378.00 | 3.61% | 113,340 |
| Jul 22, 2026 | 1,324.00 | 1,425.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0.45% | 113,663 |
| Jul 21, 2026 | 1,275.00 | 1,347.00 | 1,239.00 | 1,324.00 | 1,324.00 | 2.87% | 85,046 |
| Jul 20, 2026 | 1,382.00 | 1,430.00 | 1,275.00 | 1,287.00 | 1,287.00 | -3.96% | 71,687 |
| Jul 16, 2026 | 1,360.00 | 1,431.00 | 1,305.00 | 1,340.00 | 1,340.00 | -4.49% | 73,755 |
| Jul 15, 2026 | 1,473.00 | 1,473.00 | 1,380.00 | 1,403.00 | 1,403.00 | 2.33% | 65,299 |
| Jul 14, 2026 | 1,381.00 | 1,419.00 | 1,300.00 | 1,371.00 | 1,371.00 | -0.72% | 116,618 |
| Jul 13, 2026 | 1,445.00 | 1,540.00 | 1,301.00 | 1,381.00 | 1,381.00 | -3.96% | 139,962 |
| Jul 10, 2026 | 1,425.00 | 1,480.00 | 1,407.00 | 1,438.00 | 1,438.00 | 0.91% | 133,019 |
| Jul 9, 2026 | 1,425.00 | 1,546.00 | 1,371.00 | 1,425.00 | 1,425.00 | -0.84% | 108,114 |
| Jul 8, 2026 | 1,470.00 | 1,635.00 | 1,410.00 | 1,437.00 | 1,437.00 | -3.23% | 134,060 |
| Jul 7, 2026 | 1,600.00 | 1,609.00 | 1,459.00 | 1,485.00 | 1,485.00 | -3.63% | 177,189 |
| Jul 6, 2026 | 1,670.00 | 1,670.00 | 1,514.00 | 1,541.00 | 1,541.00 | -3.93% | 397,731 |
| Jul 3, 2026 | 1,545.00 | 1,622.00 | 1,518.00 | 1,604.00 | 1,604.00 | 3.48% | 152,573 |
| Jul 2, 2026 | 1,636.00 | 1,653.00 | 1,522.00 | 1,550.00 | 1,550.00 | -6.57% | 188,819 |
| Jul 1, 2026 | 1,711.00 | 1,756.00 | 1,630.00 | 1,659.00 | 1,659.00 | -3.60% | 158,549 |
| Jun 30, 2026 | 1,690.00 | 1,727.00 | 1,654.00 | 1,721.00 | 1,721.00 | -0.29% | 186,202 |
| Jun 29, 2026 | 1,623.00 | 1,795.00 | 1,623.00 | 1,726.00 | 1,726.00 | 2.49% | 211,387 |
| Jun 26, 2026 | 1,745.00 | 1,802.00 | 1,657.00 | 1,684.00 | 1,684.00 | -6.86% | 254,812 |
| Jun 25, 2026 | 1,836.00 | 1,922.00 | 1,718.00 | 1,808.00 | 1,808.00 | -1.90% | 400,989 |
| Jun 24, 2026 | 1,951.00 | 2,050.00 | 1,837.00 | 1,843.00 | 1,843.00 | -5.15% | 299,961 |
| Jun 23, 2026 | 2,090.00 | 2,235.00 | 1,900.00 | 1,943.00 | 1,943.00 | -4.29% | 637,779 |
| Jun 22, 2026 | 2,185.00 | 2,250.00 | 1,981.00 | 2,030.00 | 2,030.00 | -9.58% | 385,843 |
| Jun 19, 2026 | 2,600.00 | 2,600.00 | 2,050.00 | 2,245.00 | 2,245.00 | -13.65% | 1,148,440 |
| Jun 18, 2026 | 2,265.00 | 2,830.00 | 2,240.00 | 2,600.00 | 2,600.00 | 15.04% | 1,899,984 |
| Jun 17, 2026 | 2,370.00 | 2,380.00 | 2,210.00 | 2,260.00 | 2,260.00 | -6.03% | 458,283 |
| Jun 16, 2026 | 2,315.00 | 2,550.00 | 2,250.00 | 2,405.00 | 2,405.00 | 4.11% | 880,086 |
| Jun 15, 2026 | 1,984.00 | 2,490.00 | 1,967.00 | 2,310.00 | 2,310.00 | 16.43% | 2,185,061 |
| Jun 12, 2026 | 1,902.00 | 2,090.00 | 1,902.00 | 1,984.00 | 1,984.00 | 2.27% | 468,637 |
| Jun 11, 2026 | 1,931.00 | 2,005.00 | 1,852.00 | 1,940.00 | 1,940.00 | -3.24% | 325,492 |
| Jun 10, 2026 | 2,150.00 | 2,150.00 | 1,936.00 | 2,005.00 | 2,005.00 | -6.96% | 347,551 |
| Jun 9, 2026 | 2,105.00 | 2,200.00 | 1,986.00 | 2,155.00 | 2,155.00 | 5.12% | 677,648 |
| Jun 8, 2026 | 1,701.00 | 2,195.00 | 1,616.00 | 2,050.00 | 2,050.00 | 14.21% | 1,743,996 |
| Jun 5, 2026 | 1,882.00 | 1,926.00 | 1,749.00 | 1,795.00 | 1,795.00 | -7.09% | 643,229 |
| Jun 4, 2026 | 1,990.00 | 1,990.00 | 1,875.00 | 1,932.00 | 1,932.00 | -2.52% | 549,804 |
| Jun 2, 2026 | 2,000.00 | 2,195.00 | 1,851.00 | 1,982.00 | 1,982.00 | -1.39% | 1,302,912 |
| Jun 1, 2026 | 2,520.00 | 2,650.00 | 1,903.00 | 2,010.00 | 2,010.00 | -19.60% | 1,935,237 |
| May 29, 2026 | 2,630.00 | 2,870.00 | 2,265.00 | 2,500.00 | 2,500.00 | -4.94% | 3,735,097 |
| May 28, 2026 | 3,300.00 | 3,300.00 | 2,365.00 | 2,630.00 | 2,630.00 | 2.94% | 9,924,915 |
| May 27, 2026 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 29.83% | 757,650 |
| May 26, 2026 | 1,878.00 | 1,968.00 | 1,830.00 | 1,968.00 | 1,968.00 | 29.99% | 1,287,206 |
| May 22, 2026 | 1,495.00 | 1,584.00 | 1,428.00 | 1,514.00 | 1,514.00 | 1.27% | 289,904 |
| May 21, 2026 | 1,721.00 | 1,776.00 | 1,405.00 | 1,495.00 | 1,495.00 | -13.18% | 1,048,984 |
| Apr 28, 2026 | 1,438.00 | 1,868.00 | 1,438.00 | 1,722.00 | 1,722.00 | 19.75% | 7,911,135 |
| Apr 27, 2026 | 1,414.00 | 1,476.00 | 1,414.00 | 1,438.00 | 1,438.00 | 1.70% | 232,896 |