Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea
· Delayed Price · Currency is KRW 688.00
+2.00 (0.29%)
At close: Dec 5, 2025
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 683.00 | 692.00 | 655.00 | 688.00 | 688.00 | 0.29% | 41,644 |
| Dec 4, 2025 | 685.00 | 692.00 | 682.00 | 686.00 | 686.00 | -0.15% | 19,829 |
| Dec 3, 2025 | 678.00 | 692.00 | 678.00 | 687.00 | 687.00 | 1.33% | 34,884 |
| Dec 2, 2025 | 675.00 | 685.00 | 668.00 | 678.00 | 678.00 | 0.44% | 149,034 |
| Dec 1, 2025 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.30% | 25,967 |
| Nov 28, 2025 | 674.00 | 678.00 | 669.00 | 677.00 | 677.00 | 0.45% | 46,319 |
| Nov 27, 2025 | 669.00 | 685.00 | 660.00 | 674.00 | 674.00 | 1.20% | 37,158 |
| Nov 26, 2025 | 661.00 | 672.00 | 656.00 | 666.00 | 666.00 | -0.30% | 32,437 |
| Nov 25, 2025 | 668.00 | 670.00 | 655.00 | 668.00 | 668.00 | - | 78,797 |
| Nov 24, 2025 | 672.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.89% | 27,846 |
| Nov 21, 2025 | 685.00 | 685.00 | 670.00 | 674.00 | 674.00 | -1.17% | 92,157 |
| Nov 20, 2025 | 689.00 | 690.00 | 644.00 | 682.00 | 682.00 | 0.29% | 105,995 |
| Nov 19, 2025 | 685.00 | 686.00 | 676.00 | 680.00 | 680.00 | -0.58% | 32,794 |
| Nov 18, 2025 | 692.00 | 695.00 | 681.00 | 684.00 | 684.00 | -0.58% | 29,785 |
| Nov 17, 2025 | 691.00 | 696.00 | 686.00 | 688.00 | 688.00 | -0.29% | 72,581 |
| Nov 14, 2025 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | -1.99% | 46,617 |
| Nov 13, 2025 | 709.00 | 709.00 | 702.00 | 704.00 | 704.00 | - | 17,943 |
| Nov 12, 2025 | 691.00 | 710.00 | 690.00 | 704.00 | 704.00 | 2.03% | 59,705 |
| Nov 11, 2025 | 697.00 | 700.00 | 686.00 | 690.00 | 690.00 | -0.43% | 30,994 |
| Nov 10, 2025 | 684.00 | 695.00 | 684.00 | 693.00 | 693.00 | 1.32% | 129,428 |
| Nov 7, 2025 | 697.00 | 701.00 | 680.00 | 684.00 | 684.00 | -1.87% | 36,261 |
| Nov 6, 2025 | 693.00 | 701.00 | 688.00 | 697.00 | 697.00 | 0.58% | 37,036 |
| Nov 5, 2025 | 691.00 | 698.00 | 681.00 | 693.00 | 693.00 | - | 71,538 |
| Nov 4, 2025 | 702.00 | 712.00 | 690.00 | 693.00 | 693.00 | -1.28% | 49,733 |
| Nov 3, 2025 | 703.00 | 712.00 | 692.00 | 702.00 | 702.00 | -0.28% | 65,341 |
| Oct 31, 2025 | 711.00 | 711.00 | 697.00 | 704.00 | 704.00 | 0.14% | 24,758 |
| Oct 30, 2025 | 708.00 | 730.00 | 695.00 | 703.00 | 703.00 | -0.57% | 105,274 |
| Oct 29, 2025 | 707.00 | 708.00 | 699.00 | 707.00 | 707.00 | -0.14% | 94,540 |
| Oct 28, 2025 | 715.00 | 715.00 | 705.00 | 708.00 | 708.00 | -0.56% | 47,675 |
| Oct 27, 2025 | 719.00 | 719.00 | 709.00 | 712.00 | 712.00 | -0.70% | 81,247 |
| Oct 24, 2025 | 715.00 | 717.00 | 709.00 | 717.00 | 717.00 | 0.14% | 55,948 |
| Oct 23, 2025 | 719.00 | 719.00 | 713.00 | 716.00 | 716.00 | 0.42% | 24,119 |
| Oct 22, 2025 | 713.00 | 713.00 | 707.00 | 713.00 | 713.00 | - | 55,341 |
| Oct 21, 2025 | 712.00 | 715.00 | 708.00 | 713.00 | 713.00 | 0.14% | 47,349 |
| Oct 20, 2025 | 710.00 | 715.00 | 707.00 | 712.00 | 712.00 | -0.14% | 38,203 |
| Oct 17, 2025 | 712.00 | 715.00 | 706.00 | 713.00 | 713.00 | 0.14% | 48,753 |
| Oct 16, 2025 | 718.00 | 718.00 | 696.00 | 712.00 | 712.00 | 0.42% | 54,255 |
| Oct 15, 2025 | 711.00 | 715.00 | 707.00 | 709.00 | 709.00 | -0.56% | 40,655 |
| Oct 14, 2025 | 719.00 | 720.00 | 702.00 | 713.00 | 713.00 | -0.83% | 138,185 |
| Oct 13, 2025 | 709.00 | 722.00 | 707.00 | 719.00 | 719.00 | 0.42% | 71,427 |
| Oct 10, 2025 | 706.00 | 740.00 | 704.00 | 716.00 | 716.00 | 0.56% | 89,270 |
| Oct 2, 2025 | 705.00 | 714.00 | 699.00 | 712.00 | 712.00 | 1.14% | 36,748 |
| Oct 1, 2025 | 710.00 | 719.00 | 702.00 | 704.00 | 704.00 | -0.85% | 67,897 |
| Sep 30, 2025 | 710.00 | 717.00 | 707.00 | 710.00 | 710.00 | - | 25,865 |
| Sep 29, 2025 | 696.00 | 715.00 | 696.00 | 710.00 | 710.00 | 1.00% | 53,587 |
| Sep 26, 2025 | 698.00 | 706.00 | 683.00 | 703.00 | 703.00 | 0.29% | 90,067 |
| Sep 25, 2025 | 700.00 | 706.00 | 695.00 | 701.00 | 701.00 | 0.86% | 54,009 |
| Sep 24, 2025 | 716.00 | 716.00 | 690.00 | 695.00 | 695.00 | -2.93% | 161,428 |
| Sep 23, 2025 | 725.00 | 725.00 | 715.00 | 716.00 | 716.00 | -1.24% | 64,403 |
| Sep 22, 2025 | 735.00 | 735.00 | 716.00 | 725.00 | 725.00 | -1.36% | 97,661 |