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%WTI98.37▲ 1.26%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-244,245.004,245.004,120.004,150.004,150.00454,742
2025-01-234,210.004,430.004,085.004,250.004,250.001,126,598
2025-01-224,575.004,615.004,210.004,210.004,210.001,257,955
2025-01-214,560.004,850.004,435.004,600.004,600.001,641,426
2025-01-204,720.004,740.004,430.004,460.004,460.001,411,809
2025-01-174,340.005,020.004,320.004,700.004,700.007,717,315
2025-01-164,220.004,385.004,190.004,305.004,305.00643,324
2025-01-154,400.004,465.004,140.004,200.004,200.001,271,926
2025-01-144,275.004,415.004,215.004,280.004,280.00684,288
2025-01-134,160.004,455.004,155.004,280.004,280.00995,162
2025-01-104,435.004,610.004,155.004,185.004,185.004,262,765
2025-01-094,055.004,140.003,965.004,070.004,070.00610,708
2025-01-084,095.004,160.004,025.004,115.004,115.00413,470
2025-01-074,070.004,200.004,000.004,065.004,065.00475,871
2025-01-064,275.004,300.004,035.004,060.004,060.00760,080
2025-01-034,200.004,785.004,130.004,315.004,315.005,509,199
2025-01-024,085.004,200.003,990.004,130.004,130.00816,454
2024-12-303,810.004,010.003,810.004,010.004,010.00270,601
2024-12-273,975.004,350.003,800.003,860.003,860.001,273,288
2024-12-264,055.004,235.003,950.003,980.003,980.00709,951
2024-12-244,270.004,295.004,030.004,035.004,035.00824,668
2024-12-234,100.004,500.004,055.004,210.004,210.004,707,245
2024-12-204,245.004,420.003,950.004,005.004,005.001,605,265
2024-12-194,000.004,365.004,000.004,365.004,365.00681,626
2024-12-184,005.004,175.003,840.004,025.004,025.00755,919
2024-12-174,265.004,265.003,945.003,945.003,945.00804,614
2024-12-164,620.005,220.004,300.004,440.004,440.007,768,784
2024-12-134,065.004,170.003,990.004,120.004,120.00777,943
2024-12-124,140.004,335.003,875.004,155.004,155.002,473,452
2024-12-113,920.004,180.003,770.004,090.004,090.002,463,285
2024-12-103,730.003,970.003,600.003,800.003,800.003,523,805
2024-12-093,340.003,825.003,340.003,780.003,780.005,813,017
2024-12-062,945.003,450.002,945.003,245.003,245.003,091,943
2024-12-053,120.003,145.002,810.002,910.002,910.00831,564
2024-12-042,855.003,610.002,845.003,225.003,225.006,524,241
2024-12-032,825.002,890.002,820.002,870.002,870.0021,171
2024-12-022,900.002,920.002,825.002,830.002,830.0066,027
2024-11-292,965.002,965.002,870.002,900.002,900.0032,663
2024-11-282,985.003,015.002,855.002,965.002,965.0045,523
2024-11-273,010.003,025.002,975.002,995.002,995.0054,511
2024-11-262,970.003,010.002,950.003,000.003,000.0079,073
2024-11-252,995.003,150.002,930.002,970.002,970.00355,248
2024-11-223,010.003,035.002,965.002,995.002,995.0079,378
2024-11-212,850.003,080.002,815.003,030.003,030.00289,064
2024-11-202,790.002,855.002,790.002,850.002,850.0044,282
2024-11-192,815.002,835.002,785.002,805.002,805.0054,068
2024-11-182,775.002,825.002,775.002,815.002,815.0028,705
2024-11-152,800.002,800.002,740.002,775.002,775.0045,127
2024-11-142,760.002,810.002,755.002,800.002,800.0052,015
2024-11-132,800.002,890.002,760.002,795.002,795.0060,299
2024-11-122,920.002,920.002,780.002,825.002,825.0073,597
2024-11-112,930.002,940.002,865.002,905.002,905.0038,850
2024-11-082,915.002,950.002,880.002,930.002,930.0031,349
2024-11-072,875.002,960.002,860.002,920.002,920.0057,483
2024-11-062,905.002,915.002,865.002,875.002,875.0025,631
2024-11-052,850.002,905.002,850.002,890.002,890.0025,322
2024-11-042,880.002,905.002,840.002,890.002,890.0016,157
2024-11-012,850.002,880.002,825.002,870.002,870.0016,965
2024-10-312,845.002,880.002,830.002,870.002,870.0028,114
2024-10-302,845.002,920.002,830.002,875.002,875.0032,064
← NewerPage 8 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.