Hanjoo Light Metal Co., Ltd. (KOSDAQ:198940)
South Korea
· Delayed Price · Currency is KRW 592.00
-40.00 (-6.33%)
At close: Mar 9, 2026
Hanjoo Light Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 774.00 | 780.00 | 744.00 | 759.00 | 759.00 | -2.06% | 271,716 |
| Jan 29, 2026 | 798.00 | 798.00 | 750.00 | 775.00 | 775.00 | - | 241,479 |
| Jan 28, 2026 | 741.00 | 790.00 | 733.00 | 775.00 | 775.00 | 4.87% | 403,632 |
| Jan 27, 2026 | 752.00 | 759.00 | 717.00 | 739.00 | 739.00 | -1.60% | 239,594 |
| Jan 26, 2026 | 770.00 | 793.00 | 740.00 | 751.00 | 751.00 | -2.34% | 406,076 |
| Jan 23, 2026 | 758.00 | 795.00 | 743.00 | 769.00 | 769.00 | 1.59% | 299,500 |
| Jan 22, 2026 | 740.00 | 767.00 | 728.00 | 757.00 | 757.00 | 2.71% | 419,021 |
| Jan 21, 2026 | 772.00 | 778.00 | 732.00 | 737.00 | 737.00 | -5.39% | 593,208 |
| Jan 20, 2026 | 795.00 | 795.00 | 760.00 | 779.00 | 779.00 | -1.77% | 586,225 |
| Jan 19, 2026 | 806.00 | 861.00 | 768.00 | 793.00 | 793.00 | 0.25% | 1,336,655 |
| Jan 16, 2026 | 825.00 | 862.00 | 770.00 | 791.00 | 791.00 | -2.59% | 1,715,482 |
| Jan 15, 2026 | 873.00 | 874.00 | 804.00 | 812.00 | 812.00 | -7.09% | 1,585,665 |
| Jan 14, 2026 | 1,070.00 | 1,092.00 | 850.00 | 874.00 | 874.00 | -7.22% | 11,172,537 |
| Jan 13, 2026 | 725.00 | 942.00 | 686.00 | 942.00 | 942.00 | 29.93% | 8,595,212 |
| Jan 12, 2026 | 635.00 | 725.00 | 620.00 | 725.00 | 725.00 | 14.17% | 397,028 |
| Jan 9, 2026 | 626.00 | 635.00 | 618.00 | 635.00 | 635.00 | 1.60% | 79,059 |
| Jan 8, 2026 | 624.00 | 634.00 | 620.00 | 625.00 | 625.00 | 0.16% | 64,868 |
| Jan 7, 2026 | 632.00 | 636.00 | 619.00 | 624.00 | 624.00 | -1.27% | 77,407 |
| Jan 6, 2026 | 632.00 | 635.00 | 624.00 | 632.00 | 632.00 | -0.47% | 98,417 |
| Jan 5, 2026 | 635.00 | 645.00 | 631.00 | 635.00 | 635.00 | -0.31% | 62,608 |
| Jan 2, 2026 | 643.00 | 650.00 | 636.00 | 637.00 | 637.00 | -0.93% | 69,439 |
| Dec 30, 2025 | 648.00 | 648.00 | 630.00 | 643.00 | 643.00 | -0.77% | 35,199 |
| Dec 29, 2025 | 649.00 | 649.00 | 628.00 | 648.00 | 648.00 | 1.57% | 75,023 |
| Dec 26, 2025 | 626.00 | 638.00 | 621.00 | 638.00 | 638.00 | 1.92% | 51,986 |
| Dec 24, 2025 | 625.00 | 632.00 | 620.00 | 626.00 | 626.00 | 0.16% | 70,062 |
| Dec 23, 2025 | 630.00 | 653.00 | 624.00 | 625.00 | 625.00 | -0.16% | 115,147 |
| Dec 22, 2025 | 642.00 | 644.00 | 621.00 | 626.00 | 626.00 | -2.49% | 251,102 |
| Dec 19, 2025 | 648.00 | 651.00 | 621.00 | 642.00 | 642.00 | -0.93% | 40,464 |
| Dec 18, 2025 | 650.00 | 660.00 | 637.00 | 648.00 | 648.00 | -0.31% | 67,712 |
| Dec 17, 2025 | 663.00 | 675.00 | 642.00 | 650.00 | 650.00 | -1.96% | 100,879 |
| Dec 16, 2025 | 676.00 | 676.00 | 642.00 | 663.00 | 663.00 | -2.07% | 110,330 |
| Dec 15, 2025 | 679.00 | 679.00 | 666.00 | 677.00 | 677.00 | -0.29% | 51,255 |
| Dec 12, 2025 | 681.00 | 685.00 | 660.00 | 679.00 | 679.00 | -0.29% | 29,102 |
| Dec 11, 2025 | 682.00 | 690.00 | 670.00 | 681.00 | 681.00 | - | 25,409 |
| Dec 10, 2025 | 678.00 | 683.00 | 671.00 | 681.00 | 681.00 | 0.29% | 48,194 |
| Dec 9, 2025 | 682.00 | 684.00 | 655.00 | 679.00 | 679.00 | -0.44% | 44,001 |
| Dec 8, 2025 | 688.00 | 694.00 | 680.00 | 682.00 | 682.00 | -0.87% | 38,951 |
| 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 |