Han Kook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,650.00 | 6,840.00 | 6,210.00 | 6,700.00 | 6,700.00 | 295,368 |
| 2021-11-23 | 7,040.00 | 7,330.00 | 6,600.00 | 6,650.00 | 6,650.00 | 283,963 |
| 2021-11-22 | 7,480.00 | 7,500.00 | 7,020.00 | 7,100.00 | 7,100.00 | 292,976 |
| 2021-11-19 | 7,330.00 | 7,550.00 | 7,180.00 | 7,270.00 | 7,270.00 | 610,661 |
| 2021-11-18 | 6,540.00 | 8,200.00 | 6,540.00 | 7,260.00 | 7,260.00 | 2,964,741 |
| 2021-11-17 | 6,770.00 | 6,770.00 | 6,240.00 | 6,560.00 | 6,560.00 | 466,682 |
| 2021-11-16 | 6,830.00 | 7,180.00 | 6,600.00 | 6,630.00 | 6,630.00 | 805,694 |
| 2021-11-15 | 5,880.00 | 7,380.00 | 5,880.00 | 6,880.00 | 6,880.00 | 3,151,903 |
| 2021-11-12 | 5,800.00 | 6,090.00 | 5,270.00 | 5,870.00 | 5,870.00 | 404,527 |
| 2021-11-11 | 5,400.00 | 6,350.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1,329,449 |
| 2021-11-10 | 5,940.00 | 6,050.00 | 5,330.00 | 5,400.00 | 5,400.00 | 435,230 |
| 2021-11-09 | 5,760.00 | 6,280.00 | 5,740.00 | 5,940.00 | 5,940.00 | 899,040 |
| 2021-11-08 | 6,500.00 | 6,660.00 | 5,770.00 | 5,770.00 | 5,770.00 | 2,640,319 |
| 2021-11-05 | 6,850.00 | 8,580.00 | 6,450.00 | 8,240.00 | 8,240.00 | 2,520,907 |
| 2021-11-04 | 7,000.00 | 7,380.00 | 5,590.00 | 6,700.00 | 6,700.00 | 1,158,807 |
| 2021-11-03 | 6,330.00 | 6,750.00 | 6,230.00 | 6,750.00 | 6,750.00 | 242,771 |
| 2021-11-02 | 6,120.00 | 6,480.00 | 6,020.00 | 6,300.00 | 6,300.00 | 197,632 |
| 2021-11-01 | 6,000.00 | 6,480.00 | 5,920.00 | 6,120.00 | 6,120.00 | 311,197 |
| 2021-10-29 | 5,950.00 | 6,120.00 | 5,890.00 | 6,000.00 | 6,000.00 | 129,467 |
| 2021-10-28 | 6,050.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 164,573 |
| 2021-10-27 | 6,500.00 | 7,000.00 | 5,900.00 | 6,100.00 | 6,100.00 | 304,111 |
| 2021-10-26 | 6,090.00 | 6,130.00 | 5,840.00 | 6,130.00 | 6,130.00 | 178,728 |
| 2021-10-25 | 5,690.00 | 6,300.00 | 5,600.00 | 6,050.00 | 6,050.00 | 681,051 |
| 2021-10-22 | 5,630.00 | 6,570.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1,558,278 |
| 2021-10-21 | 5,500.00 | 5,650.00 | 5,200.00 | 5,630.00 | 5,630.00 | 476,988 |
| 2021-10-20 | 5,500.00 | 5,740.00 | 5,270.00 | 5,440.00 | 5,440.00 | 1,017,247 |
| 2021-10-19 | 5,430.00 | 5,630.00 | 5,180.00 | 5,430.00 | 5,430.00 | 2,304,986 |
| 2021-10-18 | 4,370.00 | 5,430.00 | 4,350.00 | 5,430.00 | 5,430.00 | 5,372,287 |
| 2021-10-15 | 4,460.00 | 5,150.00 | 4,110.00 | 4,180.00 | 4,180.00 | 2,819,453 |
| 2021-10-14 | 4,290.00 | 4,450.00 | 4,190.00 | 4,450.00 | 4,450.00 | 717,735 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.