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%WTI98.04▼ 5.42%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,325.003,365.003,300.003,335.003,335.00126,287
2026-01-213,370.003,415.003,275.003,330.003,330.00132,521
2026-01-203,265.003,410.003,220.003,400.003,400.00230,486
2026-01-193,245.003,305.003,230.003,290.003,290.0095,126
2026-01-163,305.003,325.003,240.003,245.003,245.00147,760
2026-01-153,285.003,300.003,235.003,300.003,300.00104,220
2026-01-143,300.003,310.003,225.003,285.003,285.00127,174
2026-01-133,310.003,375.003,305.003,320.003,320.00100,286
2026-01-123,340.003,390.003,300.003,330.003,330.00114,789
2026-01-093,205.003,330.003,170.003,330.003,330.0085,405
2026-01-083,245.003,265.003,185.003,205.003,205.0093,445
2026-01-073,340.003,340.003,230.003,245.003,245.00160,837
2026-01-063,395.003,400.003,310.003,325.003,325.00167,613
2026-01-053,405.003,460.003,350.003,405.003,405.00110,617
2026-01-023,360.003,435.003,360.003,405.003,405.0064,486
2025-12-303,475.003,475.003,350.003,380.003,380.0060,148
2025-12-293,375.003,470.003,335.003,450.003,450.0094,377
2025-12-263,380.003,400.003,220.003,375.003,375.00118,785
2025-12-243,440.003,440.003,360.003,380.003,380.00108,015
2025-12-233,490.003,540.003,395.003,405.003,405.0072,162
2025-12-223,495.003,555.003,495.003,510.003,510.0062,619
2025-12-193,415.003,485.003,380.003,470.003,470.0097,899
2025-12-183,400.003,505.003,380.003,410.003,410.0092,919
2025-12-173,430.003,485.003,410.003,425.003,425.0078,698
2025-12-163,525.003,555.003,425.003,425.003,425.00125,233
2025-12-153,520.003,595.003,490.003,535.003,535.00101,057
2025-12-123,490.003,565.003,480.003,555.003,555.00102,907
2025-12-113,435.003,495.003,435.003,490.003,490.0075,622
2025-12-103,415.003,480.003,415.003,445.003,445.0071,215
2025-12-093,455.003,475.003,395.003,445.003,445.0099,667
2025-12-083,465.003,540.003,435.003,475.003,475.0082,979
2025-12-053,390.003,485.003,365.003,475.003,475.00103,409
2025-12-043,495.003,495.003,385.003,385.003,385.00124,288
2025-12-033,480.003,520.003,450.003,485.003,485.0079,508
2025-12-023,450.003,550.003,420.003,480.003,480.00100,950
2025-12-013,545.003,585.003,450.003,450.003,450.00109,744
2025-11-283,470.003,545.003,460.003,545.003,545.0078,879
2025-11-273,485.003,560.003,440.003,470.003,470.0097,326
2025-11-263,415.003,515.003,415.003,515.003,515.0089,025
2025-11-253,395.003,470.003,395.003,410.003,410.0097,558
2025-11-243,370.003,430.003,350.003,385.003,385.0069,705
2025-11-213,400.003,425.003,340.003,355.003,355.00120,932
2025-11-203,415.003,500.003,415.003,470.003,470.0075,899
2025-11-193,410.003,490.003,380.003,410.003,410.00109,717
2025-11-183,465.003,540.003,405.003,410.003,410.00121,418
2025-11-173,590.003,590.003,465.003,515.003,515.00136,167
2025-11-143,600.003,660.003,515.003,555.003,555.00175,586
2025-11-133,675.003,700.003,630.003,660.003,660.00143,684
2025-11-123,635.003,755.003,635.003,700.003,700.00115,673
2025-11-113,705.003,800.003,600.003,670.003,670.00260,656
2025-11-103,610.003,755.003,610.003,730.003,730.00102,609
2025-11-073,710.003,715.003,585.003,635.003,635.00138,773
2025-11-063,740.003,805.003,505.003,710.003,710.00155,495
2025-11-053,750.003,780.003,575.003,720.003,720.00287,050
2025-11-043,865.003,900.003,780.003,780.003,780.00295,192
2025-11-033,890.003,995.003,850.003,860.003,860.00293,302
2025-10-313,855.003,945.003,810.003,880.003,880.00182,043
2025-10-303,960.004,025.003,810.003,840.003,840.00264,065
2025-10-294,015.004,015.003,885.003,905.003,905.00265,244
2025-10-284,010.004,025.003,930.003,985.003,985.00271,316
← NewerPage 4 of 5 · 245 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.