Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 1,353.00
-5.00 (-0.37%)
At close: Aug 20, 2026
Hanjoo Light Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,364.00 | 1,377.00 | 1,321.00 | 1,353.00 | 1,353.00 | -0.37% | 54,136 |
| Aug 19, 2026 | 1,326.00 | 1,390.00 | 1,310.00 | 1,358.00 | 1,358.00 | 0.59% | 65,508 |
| Aug 18, 2026 | 1,418.00 | 1,443.00 | 1,339.00 | 1,350.00 | 1,350.00 | -4.59% | 142,810 |
| Aug 14, 2026 | 1,519.00 | 1,519.00 | 1,403.00 | 1,415.00 | 1,415.00 | -4.33% | 198,057 |
| Aug 13, 2026 | 1,400.00 | 1,529.00 | 1,331.00 | 1,479.00 | 1,479.00 | 5.64% | 276,309 |
| Aug 12, 2026 | 1,345.00 | 1,477.00 | 1,345.00 | 1,400.00 | 1,400.00 | 4.09% | 109,168 |
| Aug 11, 2026 | 1,329.00 | 1,348.00 | 1,319.00 | 1,345.00 | 1,345.00 | 0.22% | 57,452 |
| Aug 10, 2026 | 1,349.00 | 1,386.00 | 1,327.00 | 1,342.00 | 1,342.00 | -0.52% | 79,092 |
| Aug 7, 2026 | 1,347.00 | 1,350.00 | 1,275.00 | 1,349.00 | 1,349.00 | 2.35% | 30,328 |
| Aug 6, 2026 | 1,375.00 | 1,395.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.64% | 76,429 |
| Aug 5, 2026 | 1,436.00 | 1,436.00 | 1,301.00 | 1,340.00 | 1,340.00 | 0.37% | 140,866 |
| Aug 4, 2026 | 1,260.00 | 1,349.00 | 1,249.00 | 1,335.00 | 1,335.00 | 5.45% | 124,421 |
| Aug 3, 2026 | 1,236.00 | 1,300.00 | 1,200.00 | 1,266.00 | 1,266.00 | 2.43% | 125,552 |
| Jul 31, 2026 | 1,220.00 | 1,243.00 | 1,151.00 | 1,236.00 | 1,236.00 | 3.87% | 61,450 |
| 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 |