See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,655.003,655.003,600.003,640.003,640.0060,802
2024-01-303,640.003,660.003,625.003,640.003,640.0030,485
2024-01-293,650.003,670.003,605.003,640.003,640.0071,596
2024-01-263,690.003,690.003,630.003,670.003,670.0028,090
2024-01-253,630.003,670.003,600.003,670.003,670.0057,844
2024-01-243,635.003,685.003,635.003,670.003,670.0054,455
2024-01-233,680.003,715.003,650.003,685.003,685.0045,138
2024-01-223,755.003,760.003,690.003,705.003,705.0031,582
2024-01-193,730.003,750.003,685.003,730.003,730.0051,253
2024-01-183,685.003,755.003,685.003,730.003,730.0038,533
2024-01-173,780.003,780.003,670.003,715.003,715.0070,801
2024-01-163,800.003,810.003,700.003,785.003,785.0090,435
2024-01-153,755.003,795.003,755.003,790.003,790.0025,174
2024-01-123,825.003,825.003,755.003,785.003,785.0074,345
2024-01-113,825.003,825.003,790.003,815.003,815.0040,799
2024-01-103,810.003,810.003,780.003,810.003,810.0037,425
2024-01-093,800.003,810.003,785.003,795.003,795.0027,778
2024-01-083,775.003,820.003,770.003,790.003,790.0062,332
2024-01-053,800.003,810.003,770.003,775.003,775.0042,854
2024-01-043,770.003,820.003,770.003,800.003,800.0059,976
2024-01-033,770.003,835.003,770.003,800.003,800.0049,794
2024-01-023,820.003,820.003,765.003,815.003,815.0050,956
2023-12-283,775.003,830.003,775.003,820.003,820.0045,806
2023-12-273,795.003,810.003,750.003,810.003,810.0058,874
2023-12-263,795.003,805.003,765.003,795.003,695.0048,566
2023-12-223,820.003,835.003,790.003,795.003,695.0036,792
2023-12-213,815.003,840.003,790.003,820.003,719.3478,767
2023-12-203,830.003,845.003,815.003,835.003,733.9549,818
2023-12-193,795.003,825.003,795.003,825.003,724.2151,367
2023-12-183,820.003,830.003,780.003,820.003,719.3463,077
2023-12-153,835.003,850.003,790.003,820.003,719.3474,131
2023-12-143,880.003,885.003,815.003,820.003,719.3485,931
2023-12-133,895.003,895.003,830.003,865.003,763.1660,251
2023-12-123,875.003,915.003,850.003,895.003,792.3795,070
2023-12-113,830.003,880.003,830.003,875.003,772.89136,062
2023-12-083,810.003,850.003,805.003,830.003,729.0885,375
2023-12-073,775.003,825.003,775.003,810.003,709.6070,668
2023-12-063,785.003,835.003,775.003,800.003,699.8768,251
2023-12-053,810.003,850.003,770.003,770.003,670.6697,368
2023-12-043,865.003,990.003,795.003,810.003,709.60404,583
2023-12-013,850.003,860.003,805.003,820.003,719.3460,771
2023-11-303,810.003,855.003,785.003,845.003,743.6884,564
2023-11-293,805.003,825.003,765.003,810.003,709.6091,421
2023-11-283,905.003,920.003,770.003,805.003,704.74302,065
2023-11-273,985.004,000.003,860.003,900.003,797.23287,892
2023-11-244,265.004,300.003,840.003,995.003,889.73681,181
2023-11-234,160.004,285.004,155.004,210.004,099.06311,725
2023-11-224,170.004,170.004,115.004,145.004,035.78103,896
2023-11-214,100.004,150.004,100.004,140.004,030.9171,507
2023-11-204,100.004,130.004,070.004,120.004,011.4473,957
2023-11-174,115.004,135.004,065.004,095.003,987.0962,304
2023-11-164,120.004,150.004,090.004,140.004,030.9157,738
2023-11-154,120.004,165.004,095.004,135.004,026.04251,161
2023-11-144,005.004,115.004,005.004,095.003,987.09130,625
2023-11-134,050.004,120.004,020.004,035.003,928.68155,562
2023-11-103,960.004,050.003,885.004,000.003,894.60189,880
2023-11-094,025.004,040.003,965.003,995.003,889.73101,854
2023-11-084,055.004,065.004,020.004,025.003,918.94100,637
2023-11-074,065.004,065.003,965.004,035.003,928.6898,487
2023-11-064,070.004,105.004,020.004,060.003,953.02103,434
← NewerPage 12 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.