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%WTI99.86▲ 2.79%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,050.004,150.004,000.004,010.004,010.00426,356
2025-10-244,090.004,102.003,940.004,040.004,040.00308,886
2025-10-234,090.004,200.004,005.004,040.004,040.00257,996
2025-10-224,125.004,130.003,935.004,105.004,105.00432,789
2025-10-214,265.004,380.004,035.004,125.004,125.00924,250
2025-10-204,090.004,240.004,090.004,230.004,230.00395,476
2025-10-174,160.004,200.004,040.004,080.004,080.00300,748
2025-10-164,125.004,260.004,110.004,155.004,155.00596,385
2025-10-154,135.004,170.004,055.004,155.004,155.00286,089
2025-10-144,070.004,245.004,020.004,125.004,125.00762,442
2025-10-133,825.004,045.003,790.004,015.004,015.00390,453
2025-10-103,985.003,990.003,865.003,890.003,890.00299,915
2025-10-023,985.004,000.003,865.003,990.003,990.00287,463
2025-10-014,015.004,045.003,945.003,950.003,950.00180,209
2025-09-304,015.004,090.003,920.004,015.004,015.00345,508
2025-09-294,005.004,070.003,985.004,015.004,015.00170,258
2025-09-264,070.004,080.003,925.003,990.003,990.00384,314
2025-09-254,160.004,225.004,075.004,095.004,095.00408,443
2025-09-244,260.004,260.004,050.004,105.004,105.00458,339
2025-09-234,240.004,325.004,150.004,260.004,260.00689,195
2025-09-224,385.004,455.004,155.004,240.004,240.00878,008
2025-09-194,385.004,625.004,250.004,385.004,385.002,262,300
2025-09-184,295.004,565.004,245.004,385.004,385.002,675,115
2025-09-174,135.004,255.003,990.004,250.004,250.001,179,958
2025-09-164,180.004,340.004,050.004,060.004,060.001,191,890
2025-09-154,245.004,280.004,110.004,145.004,145.001,236,027
2025-09-124,630.004,670.004,350.004,360.004,360.002,466,933
2025-09-114,570.005,050.004,520.004,595.004,595.0011,185,790
2025-09-104,380.004,505.004,245.004,410.004,410.004,419,804
2025-09-093,955.004,970.003,920.004,355.004,355.0024,594,000
2025-09-083,915.003,990.003,830.003,920.003,920.001,563,314
2025-09-053,685.004,025.003,680.003,875.003,875.004,854,732
2025-09-043,425.003,940.003,405.003,665.003,665.009,141,897
2025-09-033,470.003,525.003,410.003,430.003,430.00502,242
2025-09-023,470.003,590.003,390.003,480.003,480.001,231,512
2025-09-013,420.003,625.003,415.003,450.003,450.002,343,049
2025-08-293,265.003,790.003,230.003,445.003,445.009,886,674
2025-08-283,280.003,285.003,235.003,255.003,255.00103,410
2025-08-273,310.003,315.003,270.003,295.003,295.0097,351
2025-08-263,285.003,335.003,270.003,295.003,295.0081,085
2025-08-253,260.003,330.003,260.003,285.003,285.0068,782
2025-08-223,240.003,325.003,235.003,260.003,260.00120,313
2025-08-213,260.003,300.003,235.003,235.003,235.0081,352
2025-08-203,280.003,290.003,215.003,290.003,290.00124,622
2025-08-193,335.003,345.003,265.003,310.003,310.00105,954
2025-08-183,355.003,375.003,295.003,335.003,335.00146,356
2025-08-143,300.003,360.003,265.003,310.003,310.00159,454
2025-08-133,345.003,375.003,290.003,330.003,330.00117,728
2025-08-123,350.003,435.003,315.003,340.003,340.00293,860
2025-08-113,340.003,410.003,295.003,340.003,340.00177,566
2025-08-083,330.003,410.003,310.003,345.003,345.00224,909
2025-08-073,230.003,375.003,210.003,340.003,340.00418,661
2025-08-063,220.003,235.003,180.003,220.003,220.00121,742
2025-08-053,170.003,260.003,155.003,220.003,220.00148,469
2025-08-043,110.003,210.003,110.003,195.003,195.00135,852
2025-08-013,235.003,280.003,140.003,140.003,140.00195,139
2025-07-313,260.003,275.003,220.003,235.003,235.00157,560
2025-07-303,230.003,275.003,220.003,225.003,225.00133,743
2025-07-293,200.003,320.003,180.003,255.003,255.00191,288
2025-07-283,215.003,285.003,180.003,230.003,230.00114,238
← NewerPage 5 of 21 · 1,228 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.