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%WTI98.95▲ 1.85%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,660.006,150.004,660.005,610.005,610.0053,691,406
2025-04-243,995.005,230.003,850.004,785.004,785.0023,961,619
2025-04-234,200.004,270.003,955.004,035.004,035.001,622,011
2025-04-224,300.004,520.004,090.004,195.004,195.002,966,224
2025-04-214,790.005,030.004,330.004,350.004,350.008,167,796
2025-04-184,135.005,160.004,050.005,160.005,160.0020,984,359
2025-04-173,890.003,985.003,705.003,970.003,970.001,419,422
2025-04-164,180.004,180.003,915.003,930.003,930.001,513,737
2025-04-154,180.004,205.003,980.004,040.004,040.001,144,939
2025-04-144,305.004,515.004,115.004,160.004,160.001,633,968
2025-04-114,630.004,755.004,280.004,370.004,370.001,627,360
2025-04-104,550.004,700.004,425.004,660.004,660.001,183,169
2025-04-095,050.005,080.004,475.004,480.004,480.001,859,934
2025-04-085,390.005,720.004,745.004,905.004,905.006,337,261
2025-04-074,575.005,600.004,570.005,270.005,270.0012,751,310
2025-04-043,445.004,470.003,210.004,470.004,470.006,507,206
2025-04-033,350.003,635.003,325.003,440.003,440.00438,946
2025-04-023,520.003,525.003,325.003,390.003,390.00207,992
2025-04-013,140.003,565.003,140.003,465.003,465.00647,013
2025-03-313,220.003,350.003,130.003,130.003,130.00233,478
2025-03-283,385.003,415.003,320.003,350.003,350.00100,223
2025-03-273,450.003,530.003,345.003,405.003,405.00165,980
2025-03-263,455.003,500.003,420.003,475.003,475.00168,971
2025-03-253,415.003,480.003,395.003,450.003,450.00123,832
2025-03-243,370.003,485.003,345.003,445.003,445.00105,658
2025-03-213,310.003,425.003,230.003,425.003,425.00128,900
2025-03-203,545.003,580.003,315.003,340.003,340.00239,166
2025-03-193,630.003,680.003,535.003,555.003,555.00162,555
2025-03-183,640.003,675.003,580.003,640.003,640.00109,226
2025-03-173,525.003,855.003,510.003,620.003,620.001,271,546
2025-03-143,500.003,570.003,500.003,550.003,550.0080,244
2025-03-133,470.003,545.003,450.003,530.003,530.00101,340
2025-03-123,470.003,545.003,455.003,485.003,485.00122,144
2025-03-113,425.003,525.003,410.003,495.003,495.00148,901
2025-03-103,485.003,555.003,415.003,535.003,535.00165,335
2025-03-073,610.003,655.003,480.003,555.003,555.00247,620
2025-03-063,730.003,785.003,620.003,645.003,645.00153,496
2025-03-053,440.003,805.003,440.003,735.003,735.00430,409
2025-03-043,575.003,580.003,470.003,475.003,475.00218,094
2025-02-283,735.003,735.003,585.003,625.003,625.00163,579
2025-02-273,760.003,795.003,715.003,760.003,760.00153,118
2025-02-263,755.003,890.003,690.003,720.003,720.00181,390
2025-02-253,890.003,890.003,745.003,755.003,755.00174,065
2025-02-243,685.003,885.003,650.003,840.003,840.00449,876
2025-02-213,750.003,785.003,715.003,735.003,735.00145,123
2025-02-203,835.003,835.003,715.003,770.003,770.00167,676
2025-02-193,770.003,825.003,700.003,800.003,800.00197,626
2025-02-183,675.003,790.003,655.003,750.003,750.00144,150
2025-02-173,685.003,730.003,630.003,695.003,695.00104,306
2025-02-143,665.003,730.003,610.003,680.003,680.00203,700
2025-02-133,520.003,710.003,520.003,665.003,665.00216,723
2025-02-123,695.003,795.003,460.003,545.003,545.00448,099
2025-02-113,610.003,700.003,600.003,700.003,700.00150,505
2025-02-103,725.003,730.003,630.003,645.003,645.00303,516
2025-02-073,830.003,830.003,695.003,760.003,760.00350,130
2025-02-063,915.003,935.003,840.003,840.003,840.00244,389
2025-02-053,925.003,970.003,840.003,910.003,910.00206,066
2025-02-043,880.003,985.003,880.003,960.003,960.00269,448
2025-02-034,145.004,145.003,790.003,870.003,870.00654,257
2025-01-314,190.004,355.004,145.004,190.004,190.00765,291
← NewerPage 7 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.