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%WTI98.74▲ 1.64%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,790.002,855.002,790.002,855.002,855.0024,435
2024-10-282,785.002,835.002,785.002,810.002,810.0022,870
2024-10-252,790.002,820.002,780.002,810.002,810.0022,217
2024-10-242,835.002,850.002,780.002,790.002,790.0048,825
2024-10-232,805.003,095.002,775.002,840.002,840.00430,022
2024-10-222,785.002,830.002,760.002,805.002,805.0017,046
2024-10-212,825.002,830.002,790.002,815.002,815.0011,215
2024-10-182,800.002,800.002,775.002,795.002,795.0019,053
2024-10-172,835.002,835.002,775.002,805.002,805.0018,481
2024-10-162,895.002,900.002,800.002,810.002,810.0037,757
2024-10-152,840.002,870.002,830.002,850.002,850.0013,692
2024-10-142,885.002,895.002,825.002,845.002,845.0031,698
2024-10-112,905.002,940.002,880.002,880.002,880.0017,356
2024-10-102,960.002,960.002,905.002,925.002,925.0022,661
2024-10-082,920.002,965.002,920.002,935.002,935.0014,442
2024-10-072,940.002,970.002,930.002,945.002,945.0019,145
2024-10-042,955.002,965.002,920.002,940.002,940.009,394
2024-10-022,995.002,995.002,905.002,955.002,955.0013,297
2024-09-303,030.003,065.002,980.002,980.002,980.0020,808
2024-09-273,000.003,060.003,000.003,030.003,030.0020,176
2024-09-263,025.003,030.003,020.003,025.003,025.0019,496
2024-09-252,995.003,035.002,965.003,025.003,025.0026,677
2024-09-242,950.003,040.002,925.003,000.003,000.0031,150
2024-09-232,930.002,960.002,905.002,950.002,950.0011,651
2024-09-202,885.002,940.002,885.002,930.002,930.0019,518
2024-09-192,925.002,925.002,855.002,900.002,900.0011,518
2024-09-132,860.002,915.002,850.002,910.002,910.0015,061
2024-09-122,810.002,875.002,790.002,860.002,860.0034,895
2024-09-112,830.002,855.002,800.002,805.002,805.0024,764
2024-09-102,885.002,915.002,825.002,825.002,825.0029,055
2024-09-092,720.002,870.002,720.002,870.002,870.0041,782
2024-09-062,915.002,935.002,835.002,835.002,835.0049,447
2024-09-052,925.002,960.002,910.002,925.002,925.0016,779
2024-09-042,980.003,015.002,875.002,925.002,925.0066,473
2024-09-032,990.003,035.002,990.003,015.003,015.0012,345
2024-09-023,020.003,070.003,000.003,005.003,005.0015,627
2024-08-302,965.003,050.002,960.003,050.003,050.0032,428
2024-08-292,970.003,005.002,950.002,980.002,980.0053,401
2024-08-283,030.003,075.002,990.003,005.003,005.0037,523
2024-08-272,995.003,060.002,985.003,030.003,030.0031,216
2024-08-263,035.003,050.002,995.003,025.003,025.0052,050
2024-08-233,050.003,085.003,030.003,035.003,035.0025,836
2024-08-223,115.003,135.003,060.003,085.003,085.0036,732
2024-08-213,050.003,125.003,050.003,105.003,105.0036,663
2024-08-203,055.003,120.003,055.003,080.003,080.0017,515
2024-08-193,100.003,120.003,050.003,050.003,050.0033,616
2024-08-163,090.003,120.003,090.003,115.003,115.0030,308
2024-08-143,080.003,120.003,080.003,100.003,100.0035,977
2024-08-133,085.003,115.003,065.003,075.003,075.0032,903
2024-08-123,085.003,135.003,075.003,115.003,115.0046,906
2024-08-093,010.003,085.003,010.003,085.003,085.0051,930
2024-08-082,985.003,030.002,960.002,995.002,995.0042,425
2024-08-072,945.003,065.002,945.003,015.003,015.0082,165
2024-08-062,765.003,025.002,765.002,960.002,960.00122,941
2024-08-053,145.003,190.002,850.002,920.002,920.00183,355
2024-08-023,225.003,270.003,160.003,180.003,180.00116,445
2024-08-013,315.003,340.003,280.003,295.003,295.0052,364
2024-07-313,285.003,330.003,245.003,295.003,295.0097,798
2024-07-303,360.003,430.003,290.003,295.003,295.00203,950
2024-07-293,245.003,440.003,230.003,370.003,370.00487,367
← NewerPage 9 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.