Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea · Delayed Price · Currency is KRW 729.00
-6.00 (-0.82%)
At close: Apr 16, 2026
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 760.00 | 760.00 | 717.00 | 729.00 | 729.00 | -0.82% | 315,964 |
| Apr 15, 2026 | 745.00 | 780.00 | 716.00 | 735.00 | 735.00 | 0.14% | 457,466 |
| Apr 14, 2026 | 725.00 | 783.00 | 711.00 | 734.00 | 734.00 | 1.38% | 753,690 |
| Apr 13, 2026 | 682.00 | 743.00 | 675.00 | 724.00 | 724.00 | 6.16% | 634,138 |
| Apr 10, 2026 | 678.00 | 682.00 | 657.00 | 682.00 | 682.00 | 1.94% | 146,690 |
| Apr 9, 2026 | 667.00 | 702.00 | 652.00 | 669.00 | 669.00 | 1.83% | 492,347 |
| Apr 8, 2026 | 671.00 | 684.00 | 656.00 | 657.00 | 657.00 | -2.09% | 480,219 |
| Apr 7, 2026 | 685.00 | 692.00 | 650.00 | 671.00 | 671.00 | -2.04% | 392,609 |
| Apr 6, 2026 | 719.00 | 729.00 | 683.00 | 685.00 | 685.00 | -0.87% | 440,718 |
| Apr 3, 2026 | 696.00 | 704.00 | 669.00 | 691.00 | 691.00 | -1.14% | 306,477 |
| Apr 2, 2026 | 707.00 | 715.00 | 666.00 | 699.00 | 699.00 | -0.99% | 508,693 |
| Apr 1, 2026 | 688.00 | 710.00 | 635.00 | 706.00 | 706.00 | -3.29% | 1,063,385 |
| Mar 31, 2026 | 685.00 | 887.00 | 673.00 | 730.00 | 730.00 | 5.64% | 9,555,566 |
| Mar 30, 2026 | 684.00 | 691.00 | 650.00 | 691.00 | 691.00 | 0.14% | 95,745 |
| Mar 27, 2026 | 691.00 | 704.00 | 671.00 | 690.00 | 690.00 | -0.43% | 94,855 |
| Mar 26, 2026 | 715.00 | 715.00 | 681.00 | 693.00 | 693.00 | -2.67% | 89,953 |
| Mar 25, 2026 | 720.00 | 736.00 | 701.00 | 712.00 | 712.00 | -0.14% | 53,871 |
| Mar 24, 2026 | 738.00 | 748.00 | 705.00 | 713.00 | 713.00 | -2.73% | 102,572 |
| Mar 23, 2026 | 742.00 | 742.00 | 700.00 | 733.00 | 733.00 | -1.61% | 104,648 |
| Mar 20, 2026 | 722.00 | 755.00 | 721.00 | 745.00 | 745.00 | 3.19% | 191,791 |
| Mar 19, 2026 | 722.00 | 722.00 | 701.00 | 722.00 | 722.00 | - | 95,473 |
| Mar 18, 2026 | 725.00 | 742.00 | 713.00 | 722.00 | 722.00 | -0.55% | 273,684 |
| Mar 17, 2026 | 689.00 | 733.00 | 685.00 | 726.00 | 726.00 | 7.08% | 292,781 |
| Mar 16, 2026 | 687.00 | 690.00 | 675.00 | 678.00 | 678.00 | -1.31% | 106,512 |
| Mar 13, 2026 | 654.00 | 705.00 | 615.00 | 687.00 | 687.00 | 2.84% | 353,267 |
| Mar 12, 2026 | 619.00 | 679.00 | 618.00 | 668.00 | 668.00 | 8.44% | 157,211 |
| Mar 11, 2026 | 617.00 | 634.00 | 613.00 | 616.00 | 616.00 | 0.16% | 136,668 |
| Mar 10, 2026 | 597.00 | 626.00 | 597.00 | 615.00 | 615.00 | 3.89% | 237,579 |
| Mar 9, 2026 | 632.00 | 632.00 | 580.00 | 592.00 | 592.00 | -6.33% | 206,582 |
| Mar 6, 2026 | 631.00 | 640.00 | 600.00 | 632.00 | 632.00 | -0.47% | 110,400 |
| Mar 5, 2026 | 600.00 | 646.00 | 600.00 | 635.00 | 635.00 | 5.83% | 329,088 |
| Mar 4, 2026 | 670.00 | 671.00 | 575.00 | 600.00 | 600.00 | -10.85% | 617,702 |
| Mar 3, 2026 | 659.00 | 710.00 | 659.00 | 673.00 | 673.00 | -6.53% | 270,656 |
| Feb 27, 2026 | 738.00 | 738.00 | 718.00 | 720.00 | 720.00 | -2.70% | 158,081 |
| Feb 26, 2026 | 700.00 | 748.00 | 700.00 | 740.00 | 740.00 | 2.92% | 282,846 |
| Feb 25, 2026 | 706.00 | 750.00 | 680.00 | 719.00 | 719.00 | 1.84% | 553,754 |
| Feb 24, 2026 | 668.00 | 712.00 | 657.00 | 706.00 | 706.00 | 5.69% | 480,458 |
| Feb 23, 2026 | 677.00 | 683.00 | 656.00 | 668.00 | 668.00 | -1.33% | 180,314 |
| Feb 20, 2026 | 625.00 | 714.00 | 620.00 | 677.00 | 677.00 | 8.32% | 1,050,265 |
| Feb 19, 2026 | 669.00 | 674.00 | 620.00 | 625.00 | 625.00 | -7.41% | 755,050 |
| Feb 13, 2026 | 691.00 | 698.00 | 657.00 | 675.00 | 675.00 | -3.57% | 285,381 |
| Feb 12, 2026 | 698.00 | 705.00 | 671.00 | 700.00 | 700.00 | 0.57% | 243,072 |
| Feb 11, 2026 | 715.00 | 720.00 | 693.00 | 696.00 | 696.00 | -2.66% | 204,919 |
| Feb 10, 2026 | 702.00 | 719.00 | 688.00 | 715.00 | 715.00 | 2.58% | 144,589 |
| Feb 9, 2026 | 678.00 | 699.00 | 678.00 | 697.00 | 697.00 | 3.26% | 88,326 |
| Feb 6, 2026 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -4.12% | 184,875 |
| Feb 5, 2026 | 715.00 | 717.00 | 696.00 | 704.00 | 704.00 | -1.54% | 267,911 |
| Feb 4, 2026 | 739.00 | 739.00 | 705.00 | 715.00 | 715.00 | -3.25% | 278,822 |
| Feb 3, 2026 | 719.00 | 752.00 | 718.00 | 739.00 | 739.00 | 2.92% | 245,043 |
| Feb 2, 2026 | 759.00 | 759.00 | 718.00 | 718.00 | 718.00 | -5.40% | 285,628 |