Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,900.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,586.03 | 19,561 |
| 2024-07-24 | 5,950.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,604.94 | 17,772 |
| 2024-07-23 | 6,000.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,671.10 | 11,080 |
| 2024-07-22 | 6,060.00 | 6,090.00 | 5,940.00 | 6,030.00 | 5,699.46 | 38,510 |
| 2024-07-19 | 6,060.00 | 6,130.00 | 6,020.00 | 6,070.00 | 5,737.26 | 26,757 |
| 2024-07-18 | 6,140.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,775.07 | 15,071 |
| 2024-07-17 | 6,160.00 | 6,170.00 | 6,110.00 | 6,140.00 | 5,803.43 | 19,000 |
| 2024-07-16 | 6,210.00 | 6,210.00 | 6,140.00 | 6,160.00 | 5,822.33 | 24,304 |
| 2024-07-15 | 6,230.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,850.69 | 22,477 |
| 2024-07-12 | 6,190.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,850.69 | 26,228 |
| 2024-07-11 | 6,210.00 | 6,270.00 | 6,200.00 | 6,200.00 | 5,860.14 | 13,437 |
| 2024-07-10 | 6,250.00 | 6,280.00 | 6,200.00 | 6,200.00 | 5,860.14 | 15,089 |
| 2024-07-09 | 6,270.00 | 6,280.00 | 6,220.00 | 6,220.00 | 5,879.04 | 10,806 |
| 2024-07-08 | 6,220.00 | 6,270.00 | 6,210.00 | 6,240.00 | 5,897.95 | 11,060 |
| 2024-07-05 | 6,260.00 | 6,270.00 | 6,190.00 | 6,260.00 | 5,916.85 | 18,421 |
| 2024-07-04 | 6,260.00 | 6,260.00 | 6,220.00 | 6,250.00 | 5,907.40 | 16,097 |
| 2024-07-03 | 6,210.00 | 6,290.00 | 6,210.00 | 6,240.00 | 5,897.95 | 35,793 |
| 2024-07-02 | 6,360.00 | 6,360.00 | 6,250.00 | 6,250.00 | 5,907.40 | 34,608 |
| 2024-07-01 | 6,320.00 | 6,380.00 | 6,320.00 | 6,350.00 | 6,001.92 | 18,456 |
| 2024-06-28 | 6,390.00 | 6,450.00 | 6,290.00 | 6,350.00 | 6,001.92 | 56,089 |
| 2024-06-27 | 6,460.00 | 6,460.00 | 6,350.00 | 6,390.00 | 6,039.72 | 9,796 |
| 2024-06-26 | 6,440.00 | 6,500.00 | 6,420.00 | 6,420.00 | 6,068.08 | 12,366 |
| 2024-06-25 | 6,430.00 | 6,490.00 | 6,370.00 | 6,430.00 | 6,077.53 | 15,625 |
| 2024-06-24 | 6,410.00 | 6,470.00 | 6,350.00 | 6,430.00 | 6,077.53 | 28,364 |
| 2024-06-21 | 6,480.00 | 6,540.00 | 6,420.00 | 6,430.00 | 6,077.53 | 12,926 |
| 2024-06-20 | 6,450.00 | 6,520.00 | 6,410.00 | 6,520.00 | 6,162.60 | 23,707 |
| 2024-06-19 | 6,490.00 | 6,520.00 | 6,440.00 | 6,450.00 | 6,096.43 | 28,921 |
| 2024-06-18 | 6,520.00 | 6,590.00 | 6,480.00 | 6,500.00 | 6,143.69 | 20,281 |
| 2024-06-17 | 6,500.00 | 6,550.00 | 6,500.00 | 6,520.00 | 6,162.60 | 16,220 |
| 2024-06-14 | 6,580.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,162.60 | 37,255 |
| 2024-06-13 | 6,600.00 | 6,650.00 | 6,520.00 | 6,540.00 | 6,181.50 | 50,765 |
| 2024-06-12 | 6,590.00 | 6,640.00 | 6,570.00 | 6,600.00 | 6,238.21 | 18,066 |
| 2024-06-11 | 6,700.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,228.76 | 48,966 |
| 2024-06-10 | 6,700.00 | 6,760.00 | 6,630.00 | 6,700.00 | 6,332.73 | 23,626 |
| 2024-06-07 | 6,730.00 | 6,780.00 | 6,670.00 | 6,710.00 | 6,342.18 | 25,841 |
| 2024-06-05 | 6,710.00 | 6,880.00 | 6,670.00 | 6,750.00 | 6,379.99 | 38,366 |
| 2024-06-04 | 6,750.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,342.18 | 21,219 |
| 2024-06-03 | 6,660.00 | 6,840.00 | 6,620.00 | 6,800.00 | 6,427.25 | 44,043 |
| 2024-05-31 | 6,640.00 | 6,680.00 | 6,580.00 | 6,640.00 | 6,276.02 | 27,879 |
| 2024-05-30 | 6,660.00 | 6,730.00 | 6,610.00 | 6,640.00 | 6,276.02 | 28,057 |
| 2024-05-29 | 6,730.00 | 6,770.00 | 6,660.00 | 6,660.00 | 6,294.92 | 54,413 |
| 2024-05-28 | 6,690.00 | 6,820.00 | 6,690.00 | 6,750.00 | 6,379.99 | 52,700 |
| 2024-05-27 | 6,810.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,323.28 | 99,939 |
| 2024-05-24 | 6,920.00 | 6,930.00 | 6,800.00 | 6,800.00 | 6,427.25 | 106,117 |
| 2024-05-23 | 7,010.00 | 7,020.00 | 6,840.00 | 6,920.00 | 6,540.67 | 137,516 |
| 2024-05-22 | 7,050.00 | 7,170.00 | 7,000.00 | 7,010.00 | 6,625.74 | 136,633 |
| 2024-05-21 | 7,120.00 | 7,360.00 | 6,940.00 | 6,980.00 | 6,597.38 | 335,089 |
| 2024-05-20 | 7,040.00 | 7,740.00 | 6,920.00 | 7,070.00 | 6,682.45 | 2,731,424 |
| 2024-05-17 | 6,930.00 | 6,930.00 | 6,790.00 | 6,830.00 | 6,455.60 | 29,840 |
| 2024-05-16 | 6,920.00 | 6,950.00 | 6,890.00 | 6,930.00 | 6,550.12 | 22,654 |
| 2024-05-14 | 6,850.00 | 6,920.00 | 6,810.00 | 6,920.00 | 6,540.67 | 24,464 |
| 2024-05-13 | 6,780.00 | 6,840.00 | 6,770.00 | 6,800.00 | 6,427.25 | 17,475 |
| 2024-05-10 | 6,830.00 | 6,890.00 | 6,810.00 | 6,810.00 | 6,436.70 | 14,414 |
| 2024-05-09 | 6,860.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,483.96 | 10,550 |
| 2024-05-08 | 6,820.00 | 6,900.00 | 6,820.00 | 6,880.00 | 6,502.86 | 21,610 |
| 2024-05-07 | 6,810.00 | 6,870.00 | 6,810.00 | 6,820.00 | 6,446.15 | 16,332 |
| 2024-05-03 | 6,780.00 | 6,860.00 | 6,780.00 | 6,800.00 | 6,427.25 | 18,050 |
| 2024-05-02 | 6,800.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,427.25 | 20,700 |
| 2024-04-30 | 6,850.00 | 6,850.00 | 6,780.00 | 6,810.00 | 6,436.70 | 14,260 |
| 2024-04-29 | 6,780.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,436.70 | 16,369 |
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.