Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,780.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,436.70 | 16,369 |
| 2024-04-26 | 6,730.00 | 6,790.00 | 6,710.00 | 6,740.00 | 6,370.54 | 12,022 |
| 2024-04-25 | 6,790.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,379.99 | 19,704 |
| 2024-04-24 | 6,780.00 | 6,790.00 | 6,730.00 | 6,770.00 | 6,398.89 | 14,073 |
| 2024-04-23 | 6,800.00 | 6,900.00 | 6,720.00 | 6,750.00 | 6,379.99 | 31,387 |
| 2024-04-22 | 6,740.00 | 6,880.00 | 6,730.00 | 6,840.00 | 6,465.06 | 22,330 |
| 2024-04-19 | 6,800.00 | 6,950.00 | 6,640.00 | 6,730.00 | 6,361.08 | 78,082 |
| 2024-04-18 | 6,700.00 | 6,890.00 | 6,700.00 | 6,750.00 | 6,379.99 | 43,895 |
| 2024-04-17 | 6,670.00 | 6,750.00 | 6,620.00 | 6,670.00 | 6,304.37 | 26,121 |
| 2024-04-16 | 6,660.00 | 6,800.00 | 6,640.00 | 6,690.00 | 6,323.28 | 25,387 |
| 2024-04-15 | 6,580.00 | 6,840.00 | 6,560.00 | 6,680.00 | 6,313.83 | 38,100 |
| 2024-04-12 | 6,640.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,276.02 | 47,900 |
| 2024-04-11 | 6,700.00 | 6,710.00 | 6,580.00 | 6,660.00 | 6,294.92 | 35,804 |
| 2024-04-09 | 6,770.00 | 6,790.00 | 6,690.00 | 6,710.00 | 6,342.18 | 32,284 |
| 2024-04-08 | 6,790.00 | 6,870.00 | 6,710.00 | 6,720.00 | 6,351.63 | 19,979 |
| 2024-04-05 | 6,730.00 | 6,830.00 | 6,730.00 | 6,750.00 | 6,379.99 | 24,361 |
| 2024-04-04 | 6,790.00 | 6,850.00 | 6,750.00 | 6,760.00 | 6,389.44 | 18,234 |
| 2024-04-03 | 6,780.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,427.25 | 23,451 |
| 2024-04-02 | 6,870.00 | 6,900.00 | 6,820.00 | 6,840.00 | 6,465.06 | 28,989 |
| 2024-04-01 | 6,870.00 | 6,910.00 | 6,860.00 | 6,900.00 | 6,521.77 | 15,818 |
| 2024-03-29 | 6,890.00 | 6,930.00 | 6,850.00 | 6,880.00 | 6,502.86 | 18,347 |
| 2024-03-28 | 6,910.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,521.77 | 22,271 |
| 2024-03-27 | 6,910.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,521.77 | 23,959 |
| 2024-03-26 | 6,920.00 | 6,940.00 | 6,880.00 | 6,920.00 | 6,540.67 | 18,618 |
| 2024-03-25 | 6,940.00 | 6,960.00 | 6,870.00 | 6,910.00 | 6,531.22 | 22,844 |
| 2024-03-22 | 6,920.00 | 6,980.00 | 6,910.00 | 6,940.00 | 6,559.57 | 31,250 |
| 2024-03-21 | 6,930.00 | 6,970.00 | 6,910.00 | 6,950.00 | 6,569.03 | 25,301 |
| 2024-03-20 | 6,920.00 | 6,950.00 | 6,870.00 | 6,910.00 | 6,531.22 | 11,875 |
| 2024-03-19 | 6,970.00 | 6,990.00 | 6,900.00 | 6,910.00 | 6,531.22 | 27,807 |
| 2024-03-18 | 6,970.00 | 6,990.00 | 6,920.00 | 6,960.00 | 6,578.48 | 22,668 |
| 2024-03-17 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,587.93 | 165 |
| 2024-03-15 | 6,970.00 | 6,990.00 | 6,930.00 | 6,970.00 | 6,587.93 | 19,024 |
| 2024-03-14 | 6,930.00 | 7,000.00 | 6,930.00 | 7,000.00 | 6,616.28 | 26,168 |
| 2024-03-13 | 6,980.00 | 7,010.00 | 6,920.00 | 6,950.00 | 6,569.03 | 21,685 |
| 2024-03-12 | 7,000.00 | 7,010.00 | 6,950.00 | 6,980.00 | 6,597.38 | 27,981 |
| 2024-03-11 | 7,090.00 | 7,090.00 | 6,970.00 | 7,020.00 | 6,635.19 | 18,939 |
| 2024-03-08 | 6,980.00 | 7,080.00 | 6,980.00 | 7,060.00 | 6,673.00 | 45,534 |
| 2024-03-07 | 7,010.00 | 7,020.00 | 6,970.00 | 7,000.00 | 6,616.28 | 36,080 |
| 2024-03-06 | 6,950.00 | 7,000.00 | 6,920.00 | 6,990.00 | 6,606.83 | 19,894 |
| 2024-03-05 | 7,050.00 | 7,050.00 | 6,950.00 | 6,960.00 | 6,578.48 | 59,896 |
| 2024-03-04 | 7,050.00 | 7,150.00 | 6,990.00 | 7,020.00 | 6,635.19 | 55,326 |
| 2024-02-29 | 7,090.00 | 7,180.00 | 7,010.00 | 7,050.00 | 6,663.54 | 40,532 |
| 2024-02-28 | 7,140.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,710.80 | 24,725 |
| 2024-02-27 | 7,120.00 | 7,160.00 | 7,070.00 | 7,140.00 | 6,748.61 | 28,197 |
| 2024-02-26 | 7,200.00 | 7,210.00 | 7,100.00 | 7,120.00 | 6,729.71 | 29,516 |
| 2024-02-23 | 7,300.00 | 7,300.00 | 7,190.00 | 7,200.00 | 6,805.32 | 35,852 |
| 2024-02-22 | 7,320.00 | 7,320.00 | 7,250.00 | 7,300.00 | 6,899.84 | 24,888 |
| 2024-02-21 | 7,290.00 | 7,450.00 | 7,280.00 | 7,300.00 | 6,899.84 | 35,585 |
| 2024-02-20 | 7,390.00 | 7,420.00 | 7,290.00 | 7,320.00 | 6,918.74 | 39,960 |
| 2024-02-19 | 7,300.00 | 7,410.00 | 7,300.00 | 7,390.00 | 6,984.91 | 36,714 |
| 2024-02-16 | 7,300.00 | 7,380.00 | 7,270.00 | 7,290.00 | 6,890.39 | 28,049 |
| 2024-02-15 | 7,370.00 | 7,370.00 | 7,190.00 | 7,290.00 | 6,890.39 | 41,183 |
| 2024-02-14 | 7,290.00 | 7,370.00 | 7,220.00 | 7,320.00 | 6,918.74 | 39,334 |
| 2024-02-13 | 7,270.00 | 7,360.00 | 7,260.00 | 7,300.00 | 6,899.84 | 43,233 |
| 2024-02-08 | 7,350.00 | 7,350.00 | 7,240.00 | 7,270.00 | 6,871.48 | 12,875 |
| 2024-02-07 | 7,250.00 | 7,360.00 | 7,150.00 | 7,290.00 | 6,890.39 | 32,134 |
| 2024-02-06 | 7,420.00 | 7,450.00 | 7,210.00 | 7,210.00 | 6,814.77 | 56,692 |
| 2024-02-05 | 7,490.00 | 7,490.00 | 7,330.00 | 7,410.00 | 7,003.81 | 53,114 |
| 2024-02-02 | 7,360.00 | 7,470.00 | 7,280.00 | 7,390.00 | 6,984.91 | 121,351 |
| 2024-02-01 | 7,290.00 | 7,400.00 | 7,160.00 | 7,360.00 | 6,956.55 | 126,297 |
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.