Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 1,722.00
+284.00 (19.75%)
At close: Apr 28, 2026
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,438.00 | 1,868.00 | 1,438.00 | 1,722.00 | 1,722.00 | 19.75% | 7,806,842 |
| Apr 27, 2026 | 1,414.00 | 1,476.00 | 1,414.00 | 1,438.00 | 1,438.00 | 1.70% | 232,896 |
| Apr 24, 2026 | 1,414.00 | 1,446.00 | 1,396.00 | 1,414.00 | 1,414.00 | 1.00% | 115,076 |
| Apr 23, 2026 | 1,478.00 | 1,478.00 | 1,362.00 | 1,400.00 | 1,400.00 | -2.78% | 543,951 |
| Apr 22, 2026 | 1,430.00 | 1,466.00 | 1,402.00 | 1,440.00 | 1,440.00 | 1.41% | 148,698 |
| Apr 21, 2026 | 1,488.00 | 1,502.00 | 1,412.00 | 1,420.00 | 1,420.00 | -4.05% | 186,687 |
| Apr 20, 2026 | 1,456.00 | 1,496.00 | 1,440.00 | 1,480.00 | 1,480.00 | 1.51% | 126,662 |
| Apr 17, 2026 | 1,500.00 | 1,500.00 | 1,428.00 | 1,458.00 | 1,458.00 | - | 95,724 |
| Apr 16, 2026 | 1,520.00 | 1,520.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.82% | 158,545 |
| Apr 15, 2026 | 1,490.00 | 1,560.00 | 1,432.00 | 1,470.00 | 1,470.00 | 0.14% | 228,968 |
| Apr 14, 2026 | 1,450.00 | 1,566.00 | 1,422.00 | 1,468.00 | 1,468.00 | 1.38% | 376,845 |
| Apr 13, 2026 | 1,364.00 | 1,486.00 | 1,350.00 | 1,448.00 | 1,448.00 | 6.16% | 324,489 |
| Apr 10, 2026 | 1,356.00 | 1,364.00 | 1,314.00 | 1,364.00 | 1,364.00 | 1.94% | 73,346 |
| Apr 9, 2026 | 1,334.00 | 1,404.00 | 1,304.00 | 1,338.00 | 1,338.00 | 1.83% | 246,788 |
| Apr 8, 2026 | 1,342.00 | 1,368.00 | 1,312.00 | 1,314.00 | 1,314.00 | -2.09% | 240,109 |
| Apr 7, 2026 | 1,370.00 | 1,384.00 | 1,300.00 | 1,342.00 | 1,342.00 | -2.04% | 196,304 |
| Apr 6, 2026 | 1,438.00 | 1,458.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.87% | 220,359 |
| Apr 3, 2026 | 1,392.00 | 1,408.00 | 1,338.00 | 1,382.00 | 1,382.00 | -1.14% | 153,776 |
| Apr 2, 2026 | 1,414.00 | 1,430.00 | 1,332.00 | 1,398.00 | 1,398.00 | -0.99% | 254,346 |
| Apr 1, 2026 | 1,376.00 | 1,420.00 | 1,270.00 | 1,412.00 | 1,412.00 | -3.29% | 532,100 |
| Mar 31, 2026 | 1,370.00 | 1,774.00 | 1,346.00 | 1,460.00 | 1,460.00 | 5.64% | 4,802,177 |
| Mar 30, 2026 | 1,368.00 | 1,382.00 | 1,300.00 | 1,382.00 | 1,382.00 | 0.14% | 47,872 |
| Mar 27, 2026 | 1,382.00 | 1,408.00 | 1,342.00 | 1,380.00 | 1,380.00 | -0.43% | 47,480 |
| Mar 26, 2026 | 1,430.00 | 1,430.00 | 1,362.00 | 1,386.00 | 1,386.00 | -2.67% | 45,107 |
| Mar 25, 2026 | 1,440.00 | 1,472.00 | 1,402.00 | 1,424.00 | 1,424.00 | -0.14% | 26,937 |
| Mar 24, 2026 | 1,476.00 | 1,496.00 | 1,410.00 | 1,426.00 | 1,426.00 | -2.73% | 51,286 |
| Mar 23, 2026 | 1,484.00 | 1,484.00 | 1,400.00 | 1,466.00 | 1,466.00 | -1.61% | 52,325 |
| Mar 20, 2026 | 1,444.00 | 1,510.00 | 1,442.00 | 1,490.00 | 1,490.00 | 3.19% | 95,914 |
| Mar 19, 2026 | 1,444.00 | 1,444.00 | 1,402.00 | 1,444.00 | 1,444.00 | - | 47,746 |
| Mar 18, 2026 | 1,450.00 | 1,484.00 | 1,426.00 | 1,444.00 | 1,444.00 | -0.55% | 138,685 |
| Mar 17, 2026 | 1,378.00 | 1,466.00 | 1,370.00 | 1,452.00 | 1,452.00 | 7.08% | 146,466 |
| Mar 16, 2026 | 1,374.00 | 1,380.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.31% | 53,256 |
| Mar 13, 2026 | 1,308.00 | 1,410.00 | 1,230.00 | 1,374.00 | 1,374.00 | 2.84% | 176,653 |
| Mar 12, 2026 | 1,238.00 | 1,358.00 | 1,236.00 | 1,336.00 | 1,336.00 | 8.44% | 78,998 |
| Mar 11, 2026 | 1,234.00 | 1,268.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.16% | 68,610 |
| Mar 10, 2026 | 1,194.00 | 1,252.00 | 1,194.00 | 1,230.00 | 1,230.00 | 3.89% | 118,801 |
| Mar 9, 2026 | 1,264.00 | 1,264.00 | 1,160.00 | 1,184.00 | 1,184.00 | -6.33% | 103,291 |
| Mar 6, 2026 | 1,262.00 | 1,280.00 | 1,200.00 | 1,264.00 | 1,264.00 | -0.47% | 55,200 |
| Mar 5, 2026 | 1,200.00 | 1,292.00 | 1,200.00 | 1,270.00 | 1,270.00 | 5.83% | 164,679 |
| Mar 4, 2026 | 1,340.00 | 1,342.00 | 1,150.00 | 1,200.00 | 1,200.00 | -10.85% | 308,851 |
| Mar 3, 2026 | 1,318.00 | 1,420.00 | 1,318.00 | 1,346.00 | 1,346.00 | -6.53% | 135,328 |
| Feb 27, 2026 | 1,476.00 | 1,476.00 | 1,436.00 | 1,440.00 | 1,440.00 | -2.70% | 79,234 |
| Feb 26, 2026 | 1,400.00 | 1,496.00 | 1,400.00 | 1,480.00 | 1,480.00 | 2.92% | 143,078 |
| Feb 25, 2026 | 1,412.00 | 1,500.00 | 1,360.00 | 1,438.00 | 1,438.00 | 1.84% | 277,119 |
| Feb 24, 2026 | 1,336.00 | 1,424.00 | 1,314.00 | 1,412.00 | 1,412.00 | 5.69% | 241,319 |
| Feb 23, 2026 | 1,354.00 | 1,366.00 | 1,312.00 | 1,336.00 | 1,336.00 | -1.33% | 90,157 |
| Feb 20, 2026 | 1,250.00 | 1,428.00 | 1,240.00 | 1,354.00 | 1,354.00 | 8.32% | 526,919 |
| Feb 19, 2026 | 1,338.00 | 1,348.00 | 1,240.00 | 1,250.00 | 1,250.00 | -7.41% | 379,024 |
| Feb 13, 2026 | 1,382.00 | 1,396.00 | 1,314.00 | 1,350.00 | 1,350.00 | -3.57% | 143,560 |
| Feb 12, 2026 | 1,396.00 | 1,410.00 | 1,342.00 | 1,400.00 | 1,400.00 | 0.57% | 121,536 |