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%WTI99.39▲ 2.31%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,220.003,275.003,180.003,240.003,240.00113,225
2025-07-243,285.003,320.003,215.003,220.003,220.00221,577
2025-07-233,360.003,380.003,265.003,285.003,285.00172,589
2025-07-223,445.003,450.003,315.003,345.003,345.00196,964
2025-07-213,390.003,460.003,375.003,430.003,430.00106,789
2025-07-183,410.003,410.003,365.003,380.003,380.00118,196
2025-07-173,415.003,440.003,355.003,405.003,405.00132,501
2025-07-163,440.003,450.003,380.003,415.003,415.00140,993
2025-07-153,485.003,515.003,405.003,440.003,440.00226,289
2025-07-143,535.003,535.003,480.003,495.003,495.00116,626
2025-07-113,515.003,550.003,495.003,530.003,530.00182,233
2025-07-103,490.003,515.003,450.003,495.003,495.00219,605
2025-07-093,535.003,540.003,475.003,490.003,490.00148,911
2025-07-083,495.003,540.003,475.003,500.003,500.00128,294
2025-07-073,505.003,540.003,460.003,495.003,495.00114,054
2025-07-043,610.003,615.003,490.003,505.003,505.00213,364
2025-07-033,520.003,620.003,515.003,590.003,590.00220,684
2025-07-023,550.003,580.003,450.003,520.003,520.00264,354
2025-07-013,560.003,625.003,545.003,550.003,550.00192,677
2025-06-303,530.003,595.003,505.003,540.003,540.00162,421
2025-06-273,570.003,585.003,515.003,525.003,525.00199,477
2025-06-263,645.003,680.003,515.003,570.003,570.00357,359
2025-06-253,760.003,760.003,635.003,645.003,645.00258,560
2025-06-243,680.003,755.003,660.003,685.003,685.00351,402
2025-06-233,710.003,725.003,585.003,620.003,620.00538,502
2025-06-203,800.004,035.003,745.003,780.003,780.001,293,246
2025-06-193,750.003,795.003,700.003,770.003,770.00266,199
2025-06-183,800.003,870.003,740.003,740.003,740.00249,197
2025-06-173,855.003,905.003,755.003,810.003,810.00384,207
2025-06-163,780.003,865.003,760.003,840.003,840.00444,484
2025-06-133,945.003,970.003,740.003,820.003,820.00764,097
2025-06-123,990.004,075.003,925.003,935.003,935.00894,898
2025-06-113,955.003,995.003,875.003,970.003,970.00721,895
2025-06-104,020.004,115.003,905.003,945.003,945.001,571,024
2025-06-093,585.004,375.003,575.004,020.004,020.0011,812,170
2025-06-053,530.003,600.003,510.003,535.003,535.00410,139
2025-06-043,560.003,630.003,525.003,530.003,530.00438,187
2025-06-023,545.003,590.003,455.003,550.003,550.00289,578
2025-05-303,525.003,545.003,485.003,505.003,505.00241,600
2025-05-293,525.003,610.003,500.003,570.003,570.00401,095
2025-05-283,430.003,530.003,420.003,490.003,490.00358,308
2025-05-273,500.003,520.003,380.003,435.003,435.00554,789
2025-05-263,515.003,615.003,515.003,515.003,515.00400,654
2025-05-233,515.003,625.003,475.003,560.003,560.00581,690
2025-05-223,635.003,665.003,515.003,515.003,515.00622,572
2025-05-213,670.003,740.003,630.003,660.003,660.00514,523
2025-05-203,515.004,040.003,495.003,665.003,665.003,982,614
2025-05-193,735.003,770.003,490.003,535.003,535.001,137,250
2025-05-164,020.004,060.003,780.003,780.003,780.001,101,456
2025-05-154,040.004,240.003,950.004,010.004,010.002,092,847
2025-05-143,900.004,515.003,805.004,105.004,105.0011,319,510
2025-05-134,085.004,445.003,835.003,860.003,860.005,231,859
2025-05-123,720.004,500.003,650.004,085.004,085.0018,747,539
2025-05-093,455.003,620.003,390.003,590.003,590.001,215,232
2025-05-083,610.003,675.003,450.003,470.003,470.001,410,601
2025-05-073,330.003,610.003,330.003,575.003,575.001,887,159
2025-05-023,500.003,560.003,380.003,395.003,395.001,980,927
2025-04-303,850.003,850.003,570.003,630.003,630.002,460,971
2025-04-294,610.004,620.003,330.003,925.003,925.0010,519,110
2025-04-285,540.005,710.004,560.004,655.004,655.009,545,565
← NewerPage 6 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.