Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 1,415.00
-6.00 (-0.42%)
At close: Oct 1, 2026
Hanjoo Light Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,292.00 | 1,320.00 | 1,265.00 | 1,302.00 | 1,302.00 | 4.66% | 34,221 |
| Aug 25, 2026 | 1,251.00 | 1,288.00 | 1,165.00 | 1,244.00 | 1,244.00 | -1.43% | 81,781 |
| Aug 24, 2026 | 1,340.00 | 1,345.00 | 1,243.00 | 1,262.00 | 1,262.00 | -1.87% | 52,656 |
| Aug 21, 2026 | 1,352.00 | 1,352.00 | 1,286.00 | 1,286.00 | 1,286.00 | -4.95% | 65,416 |
| 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 |