See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,145.003,225.003,145.003,225.003,225.0046,158
2024-07-253,210.003,215.003,135.003,160.003,160.0081,128
2024-07-243,320.003,325.003,205.003,245.003,245.00225,184
2024-07-233,375.003,380.003,315.003,340.003,340.0063,822
2024-07-223,400.003,400.003,330.003,370.003,370.0060,786
2024-07-193,415.003,425.003,375.003,395.003,395.0039,699
2024-07-183,430.003,430.003,375.003,415.003,415.0086,284
2024-07-173,380.003,440.003,345.003,435.003,435.00140,707
2024-07-163,390.003,450.003,335.003,360.003,360.00145,773
2024-07-153,355.003,390.003,340.003,385.003,385.0039,604
2024-07-123,410.003,410.003,340.003,355.003,355.0092,215
2024-07-113,415.003,430.003,395.003,395.003,395.0048,921
2024-07-103,400.003,425.003,375.003,415.003,415.0042,712
2024-07-093,400.003,420.003,385.003,395.003,395.0033,066
2024-07-083,370.003,420.003,370.003,390.003,390.0046,242
2024-07-053,360.003,425.003,350.003,390.003,390.0084,454
2024-07-043,360.003,395.003,350.003,365.003,365.0057,993
2024-07-033,400.003,430.003,375.003,375.003,375.0059,226
2024-07-023,475.003,495.003,385.003,420.003,420.00148,832
2024-07-013,485.003,520.003,455.003,475.003,475.00118,183
2024-06-283,495.003,515.003,470.003,495.003,495.0039,043
2024-06-273,495.003,515.003,475.003,485.003,485.0058,631
2024-06-263,520.003,550.003,485.003,495.003,495.0079,702
2024-06-253,480.003,525.003,460.003,500.003,500.0092,181
2024-06-243,540.003,560.003,485.003,490.003,490.00155,261
2024-06-213,610.003,665.003,535.003,535.003,535.00357,012
2024-06-203,505.003,750.003,505.003,660.003,660.001,530,988
2024-06-193,515.003,515.003,480.003,515.003,515.0050,957
2024-06-183,500.003,550.003,485.003,515.003,515.0056,029
2024-06-173,490.003,515.003,455.003,505.003,505.0083,777
2024-06-143,530.003,550.003,470.003,490.003,490.00152,821
2024-06-133,580.003,600.003,530.003,530.003,530.00126,678
2024-06-123,585.003,630.003,575.003,590.003,590.00112,615
2024-06-113,620.003,650.003,590.003,605.003,605.00164,952
2024-06-103,645.003,665.003,575.003,640.003,640.00305,089
2024-06-073,695.003,745.003,610.003,650.003,650.00520,046
2024-06-053,560.004,050.003,535.003,670.003,670.004,400,482
2024-06-043,635.003,700.003,555.003,590.003,590.00316,791
2024-06-033,435.003,680.003,420.003,635.003,635.00803,806
2024-05-313,425.003,470.003,425.003,450.003,450.0071,359
2024-05-303,440.003,470.003,425.003,450.003,450.00104,904
2024-05-293,480.003,535.003,440.003,460.003,460.00154,394
2024-05-283,560.003,560.003,465.003,475.003,475.00329,265
2024-05-273,605.003,695.003,525.003,530.003,530.00353,709
2024-05-243,625.003,680.003,565.003,605.003,605.00317,195
2024-05-233,750.003,890.003,655.003,655.003,655.002,751,583
2024-05-223,545.004,115.003,510.003,650.003,650.007,809,537
2024-05-213,550.003,675.003,540.003,545.003,545.0052,307
2024-05-203,560.003,620.003,530.003,550.003,550.0041,413
2024-05-173,635.003,635.003,565.003,585.003,585.0042,325
2024-05-163,630.003,645.003,600.003,615.003,615.0036,672
2024-05-143,595.003,680.003,595.003,625.003,625.0077,761
2024-05-133,635.003,635.003,595.003,615.003,615.0060,411
2024-05-103,620.003,675.003,605.003,620.003,620.0049,772
2024-05-093,720.003,800.003,620.003,620.003,620.00302,597
2024-05-083,650.003,715.003,650.003,670.003,670.00133,183
2024-05-073,635.003,715.003,590.003,645.003,645.00226,104
2024-05-033,690.003,710.003,620.003,635.003,635.0081,749
2024-05-023,690.003,730.003,620.003,695.003,695.00156,032
2024-04-303,595.003,755.003,545.003,710.003,710.00441,745
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.