Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,440.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,460.00 | 11,320 |
| 2026-10-15 | 5,300.00 | 5,470.00 | 5,270.00 | 5,390.00 | 5,390.00 | 24,243 |
| 2026-10-14 | 5,440.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | 22,526 |
| 2026-10-13 | 5,450.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,470.00 | 13,014 |
| 2026-10-12 | 5,570.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | 8,238 |
| 2026-10-08 | 5,570.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | 21,956 |
| 2026-10-07 | 5,560.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,570.00 | 7,730 |
| 2026-10-06 | 5,510.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,550.00 | 11,559 |
| 2026-10-02 | 5,500.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,500.00 | 16,271 |
| 2026-10-01 | 5,590.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,570.00 | 22,122 |
| 2026-09-30 | 5,510.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 20,810 |
| 2026-09-29 | 5,560.00 | 5,630.00 | 5,440.00 | 5,510.00 | 5,510.00 | 15,794 |
| 2026-09-28 | 5,510.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,560.00 | 12,321 |
| 2026-09-23 | 5,520.00 | 5,540.00 | 5,460.00 | 5,490.00 | 5,490.00 | 8,507 |
| 2026-09-22 | 5,510.00 | 5,550.00 | 5,440.00 | 5,510.00 | 5,510.00 | 10,801 |
| 2026-09-21 | 5,500.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,490.00 | 9,392 |
| 2026-09-18 | 5,530.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | 12,619 |
| 2026-09-17 | 5,550.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,570.00 | 6,769 |
| 2026-09-16 | 5,580.00 | 5,580.00 | 5,490.00 | 5,550.00 | 5,550.00 | 8,871 |
| 2026-09-15 | 5,600.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,580.00 | 24,618 |
| 2026-09-14 | 5,540.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 8,285 |
| 2026-09-11 | 5,590.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | 12,374 |
| 2026-09-10 | 5,560.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 12,375 |
| 2026-09-09 | 5,660.00 | 5,660.00 | 5,570.00 | 5,580.00 | 5,580.00 | 11,139 |
| 2026-09-08 | 5,630.00 | 5,680.00 | 5,590.00 | 5,610.00 | 5,610.00 | 9,680 |
| 2026-09-07 | 5,700.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,660.00 | 12,425 |
| 2026-09-04 | 5,700.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,700.00 | 18,902 |
| 2026-09-03 | 5,600.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,700.00 | 28,632 |
| 2026-09-02 | 5,620.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | 31,786 |
| 2026-09-01 | 5,630.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,670.00 | 12,247 |
| 2026-08-31 | 5,730.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | 18,810 |
| 2026-08-28 | 5,640.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,730.00 | 14,664 |
| 2026-08-27 | 5,720.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | 13,163 |
| 2026-08-26 | 5,780.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,760.00 | 13,893 |
| 2026-08-25 | 5,720.00 | 5,800.00 | 5,675.00 | 5,770.00 | 5,770.00 | 8,137 |
| 2026-08-24 | 5,690.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,750.00 | 13,750 |
| 2026-08-21 | 5,760.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | 21,863 |
| 2026-08-20 | 5,720.00 | 5,825.00 | 5,700.00 | 5,790.00 | 5,790.00 | 19,531 |
| 2026-08-19 | 5,870.00 | 5,870.00 | 5,710.00 | 5,770.00 | 5,770.00 | 23,004 |
| 2026-08-18 | 5,730.00 | 5,950.00 | 5,720.00 | 5,870.00 | 5,870.00 | 58,028 |
| 2026-08-14 | 5,460.00 | 5,840.00 | 5,460.00 | 5,720.00 | 5,720.00 | 107,456 |
| 2026-08-13 | 5,490.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | 26,268 |
| 2026-08-12 | 5,490.00 | 5,570.00 | 5,460.00 | 5,490.00 | 5,490.00 | 33,794 |
| 2026-08-11 | 5,430.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 34,996 |
| 2026-08-10 | 5,460.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,430.00 | 30,974 |
| 2026-08-07 | 5,330.00 | 5,460.00 | 5,330.00 | 5,450.00 | 5,450.00 | 21,047 |
| 2026-08-06 | 5,310.00 | 5,390.00 | 5,260.00 | 5,330.00 | 5,330.00 | 6,781 |
| 2026-08-05 | 5,320.00 | 5,380.00 | 5,320.00 | 5,340.00 | 5,340.00 | 7,868 |
| 2026-08-04 | 5,190.00 | 5,320.00 | 5,180.00 | 5,320.00 | 5,320.00 | 17,600 |
| 2026-08-03 | 5,200.00 | 5,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | 15,544 |
| 2026-07-31 | 5,040.00 | 5,270.00 | 5,040.00 | 5,150.00 | 5,150.00 | 9,328 |
| 2026-07-30 | 5,000.00 | 5,180.00 | 5,000.00 | 5,000.00 | 5,000.00 | 24,865 |
| 2026-07-29 | 5,160.00 | 5,280.00 | 4,950.00 | 5,060.00 | 5,060.00 | 71,423 |
| 2026-07-28 | 5,280.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | 22,622 |
| 2026-07-27 | 5,300.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 7,669 |
| 2026-07-24 | 5,350.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 12,153 |
| 2026-07-23 | 5,250.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 9,917 |
| 2026-07-22 | 5,220.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | 7,952 |
| 2026-07-21 | 5,170.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 22,263 |
| 2026-07-20 | 5,250.00 | 5,310.00 | 5,170.00 | 5,170.00 | 5,170.00 | 26,653 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.