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%WTI99.31▲ 2.22%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,550.003,600.003,540.003,595.003,595.0029,258
2024-04-263,605.003,605.003,515.003,550.003,550.0031,696
2024-04-253,525.003,620.003,500.003,585.003,585.0063,442
2024-04-243,600.003,600.003,525.003,585.003,585.0020,505
2024-04-233,595.003,635.003,555.003,585.003,585.0021,588
2024-04-223,595.003,615.003,540.003,595.003,595.0036,050
2024-04-193,600.003,700.003,450.003,595.003,595.0093,108
2024-04-183,510.003,660.003,505.003,640.003,640.00116,323
2024-04-173,495.003,535.003,455.003,510.003,510.0027,244
2024-04-163,545.003,580.003,460.003,500.003,500.0043,837
2024-04-153,615.003,615.003,530.003,580.003,580.0032,506
2024-04-123,565.003,670.003,505.003,620.003,620.0084,085
2024-04-113,675.003,675.003,525.003,565.003,565.0055,269
2024-04-093,625.003,685.003,625.003,680.003,680.0036,566
2024-04-083,690.003,735.003,670.003,670.003,670.0096,738
2024-04-053,610.003,690.003,605.003,685.003,685.00120,654
2024-04-043,535.003,655.003,535.003,610.003,610.0067,511
2024-04-033,585.003,590.003,460.003,555.003,555.0024,939
2024-04-023,535.003,595.003,525.003,585.003,585.0036,623
2024-04-013,590.003,590.003,550.003,570.003,570.0033,525
2024-03-293,580.003,600.003,545.003,590.003,590.0025,213
2024-03-283,560.003,625.003,550.003,595.003,595.0015,566
2024-03-273,595.003,600.003,535.003,590.003,590.0025,590
2024-03-263,565.003,610.003,565.003,590.003,590.0041,477
2024-03-253,555.003,630.003,545.003,595.003,595.0048,746
2024-03-223,595.003,605.003,550.003,590.003,590.0051,126
2024-03-213,580.003,600.003,570.003,595.003,595.0047,257
2024-03-203,515.003,590.003,500.003,580.003,580.0058,187
2024-03-193,540.003,575.003,515.003,550.003,550.0056,171
2024-03-183,500.003,565.003,500.003,540.003,540.0070,587
2024-03-153,495.003,520.003,450.003,500.003,500.0029,375
2024-03-143,400.003,500.003,385.003,495.003,495.0077,612
2024-03-133,400.003,425.003,370.003,400.003,400.0040,689
2024-03-123,405.003,415.003,360.003,370.003,370.0039,651
2024-03-113,355.003,400.003,345.003,400.003,400.0050,548
2024-03-083,435.003,450.003,355.003,385.003,385.0081,220
2024-03-073,455.003,470.003,400.003,430.003,430.0074,922
2024-03-063,445.003,500.003,420.003,480.003,480.0037,127
2024-03-053,595.003,595.003,430.003,480.003,480.00207,184
2024-03-043,610.003,640.003,585.003,595.003,595.0035,380
2024-02-293,630.003,645.003,590.003,610.003,610.0032,949
2024-02-283,615.003,640.003,615.003,635.003,635.0020,860
2024-02-273,640.003,675.003,615.003,630.003,630.0048,400
2024-02-263,675.003,685.003,660.003,680.003,680.0015,705
2024-02-233,710.003,710.003,675.003,690.003,690.0028,212
2024-02-223,720.003,725.003,685.003,720.003,720.0032,242
2024-02-213,740.003,745.003,700.003,725.003,725.0037,978
2024-02-203,680.003,740.003,680.003,740.003,740.0022,976
2024-02-193,700.003,715.003,695.003,715.003,715.0034,501
2024-02-163,705.003,705.003,665.003,700.003,700.0042,051
2024-02-153,695.003,705.003,675.003,690.003,690.0024,915
2024-02-143,705.003,710.003,665.003,690.003,690.0029,014
2024-02-133,685.003,710.003,660.003,700.003,700.0047,963
2024-02-083,675.003,675.003,645.003,660.003,660.0030,050
2024-02-073,680.003,680.003,650.003,665.003,665.0019,837
2024-02-063,650.003,715.003,640.003,660.003,660.0044,181
2024-02-053,675.003,675.003,640.003,675.003,675.0038,703
2024-02-023,620.003,685.003,620.003,665.003,665.0027,933
2024-02-013,600.003,655.003,600.003,640.003,640.0054,055
2024-01-313,655.003,655.003,600.003,640.003,640.0060,802
← NewerPage 11 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.