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 |
| Feb 11, 2026 | 1,430.00 | 1,440.00 | 1,386.00 | 1,392.00 | 1,392.00 | -2.66% | 102,460 |
| Feb 10, 2026 | 1,404.00 | 1,438.00 | 1,376.00 | 1,430.00 | 1,430.00 | 2.58% | 72,294 |
| Feb 9, 2026 | 1,356.00 | 1,398.00 | 1,356.00 | 1,394.00 | 1,394.00 | 3.26% | 44,163 |
| Feb 6, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.12% | 92,602 |
| Feb 5, 2026 | 1,430.00 | 1,434.00 | 1,392.00 | 1,408.00 | 1,408.00 | -1.54% | 133,955 |
| Feb 4, 2026 | 1,478.00 | 1,478.00 | 1,410.00 | 1,430.00 | 1,430.00 | -3.25% | 139,411 |
| Feb 3, 2026 | 1,438.00 | 1,504.00 | 1,436.00 | 1,478.00 | 1,478.00 | 2.92% | 122,521 |
| Feb 2, 2026 | 1,518.00 | 1,518.00 | 1,436.00 | 1,436.00 | 1,436.00 | -5.40% | 142,814 |
| Jan 30, 2026 | 1,548.00 | 1,560.00 | 1,488.00 | 1,518.00 | 1,518.00 | -2.06% | 138,012 |
| Jan 29, 2026 | 1,596.00 | 1,596.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 122,551 |
| Jan 28, 2026 | 1,482.00 | 1,580.00 | 1,466.00 | 1,550.00 | 1,550.00 | 4.87% | 201,816 |
| Jan 27, 2026 | 1,504.00 | 1,518.00 | 1,434.00 | 1,478.00 | 1,478.00 | -1.60% | 119,947 |
| Jan 26, 2026 | 1,540.00 | 1,586.00 | 1,480.00 | 1,502.00 | 1,502.00 | -2.34% | 207,027 |
| Jan 23, 2026 | 1,516.00 | 1,590.00 | 1,486.00 | 1,538.00 | 1,538.00 | 1.59% | 149,775 |
| Jan 22, 2026 | 1,480.00 | 1,534.00 | 1,456.00 | 1,514.00 | 1,514.00 | 2.71% | 210,560 |
| Jan 21, 2026 | 1,544.00 | 1,556.00 | 1,464.00 | 1,474.00 | 1,474.00 | -5.39% | 296,604 |
| Jan 20, 2026 | 1,590.00 | 1,590.00 | 1,520.00 | 1,558.00 | 1,558.00 | -1.77% | 294,164 |
| Jan 19, 2026 | 1,612.00 | 1,722.00 | 1,536.00 | 1,586.00 | 1,586.00 | 0.25% | 669,816 |
| Jan 16, 2026 | 1,650.00 | 1,724.00 | 1,540.00 | 1,582.00 | 1,582.00 | -2.59% | 859,046 |
| Jan 15, 2026 | 1,746.00 | 1,748.00 | 1,608.00 | 1,624.00 | 1,624.00 | -7.09% | 809,468 |
| Jan 14, 2026 | 2,140.00 | 2,184.00 | 1,700.00 | 1,748.00 | 1,748.00 | -7.22% | 5,606,585 |
| Jan 13, 2026 | 1,450.00 | 1,884.00 | 1,372.00 | 1,884.00 | 1,884.00 | 29.93% | 4,297,733 |
| Jan 12, 2026 | 1,270.00 | 1,450.00 | 1,240.00 | 1,450.00 | 1,450.00 | 14.17% | 239,700 |
| Jan 9, 2026 | 1,252.00 | 1,270.00 | 1,236.00 | 1,270.00 | 1,270.00 | 1.60% | 39,529 |
| Jan 8, 2026 | 1,248.00 | 1,268.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.16% | 32,684 |
| Jan 7, 2026 | 1,264.00 | 1,272.00 | 1,238.00 | 1,248.00 | 1,248.00 | -1.27% | 38,703 |
| Jan 6, 2026 | 1,264.00 | 1,270.00 | 1,248.00 | 1,264.00 | 1,264.00 | -0.47% | 49,218 |
| Jan 5, 2026 | 1,270.00 | 1,290.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.31% | 31,408 |
| Jan 2, 2026 | 1,286.00 | 1,300.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.93% | 35,665 |
| Dec 30, 2025 | 1,296.00 | 1,296.00 | 1,260.00 | 1,286.00 | 1,286.00 | -0.77% | 17,634 |
| Dec 29, 2025 | 1,298.00 | 1,298.00 | 1,256.00 | 1,296.00 | 1,296.00 | 1.57% | 37,511 |
| Dec 26, 2025 | 1,252.00 | 1,276.00 | 1,242.00 | 1,276.00 | 1,276.00 | 1.92% | 26,001 |
| Dec 24, 2025 | 1,250.00 | 1,264.00 | 1,240.00 | 1,252.00 | 1,252.00 | 0.16% | 35,031 |
| Dec 23, 2025 | 1,260.00 | 1,306.00 | 1,248.00 | 1,250.00 | 1,250.00 | -0.16% | 57,573 |
| Dec 22, 2025 | 1,284.00 | 1,288.00 | 1,242.00 | 1,252.00 | 1,252.00 | -2.49% | 125,884 |
| Dec 19, 2025 | 1,296.00 | 1,302.00 | 1,242.00 | 1,284.00 | 1,284.00 | -0.93% | 20,232 |
| Dec 18, 2025 | 1,300.00 | 1,320.00 | 1,274.00 | 1,296.00 | 1,296.00 | -0.31% | 33,856 |
| Dec 17, 2025 | 1,326.00 | 1,350.00 | 1,284.00 | 1,300.00 | 1,300.00 | -1.96% | 50,455 |
| Dec 16, 2025 | 1,352.00 | 1,352.00 | 1,284.00 | 1,326.00 | 1,326.00 | -2.07% | 55,165 |
| Dec 15, 2025 | 1,358.00 | 1,358.00 | 1,332.00 | 1,354.00 | 1,354.00 | -0.29% | 25,627 |
| Dec 12, 2025 | 1,362.00 | 1,370.00 | 1,320.00 | 1,358.00 | 1,358.00 | -0.29% | 14,551 |
| Dec 11, 2025 | 1,364.00 | 1,380.00 | 1,340.00 | 1,362.00 | 1,362.00 | - | 12,704 |
| Dec 10, 2025 | 1,356.00 | 1,366.00 | 1,342.00 | 1,362.00 | 1,362.00 | 0.29% | 24,097 |
| Dec 9, 2025 | 1,364.00 | 1,368.00 | 1,310.00 | 1,358.00 | 1,358.00 | -0.44% | 22,000 |
| Dec 8, 2025 | 1,376.00 | 1,388.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.87% | 19,475 |
| Dec 5, 2025 | 1,366.00 | 1,384.00 | 1,310.00 | 1,376.00 | 1,376.00 | 0.29% | 20,827 |
| Dec 4, 2025 | 1,370.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,372.00 | -0.15% | 9,914 |
| Dec 3, 2025 | 1,356.00 | 1,384.00 | 1,356.00 | 1,374.00 | 1,374.00 | 1.33% | 17,442 |
| Dec 2, 2025 | 1,350.00 | 1,370.00 | 1,336.00 | 1,356.00 | 1,356.00 | 0.44% | 74,517 |
| Dec 1, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.30% | 13,013 |