Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,080.00 | 7,500.00 | 7,040.00 | 7,330.00 | 6,928.20 | 361,777 |
| 2024-01-30 | 6,980.00 | 7,100.00 | 6,960.00 | 7,080.00 | 6,691.90 | 32,440 |
| 2024-01-29 | 6,910.00 | 6,990.00 | 6,880.00 | 6,980.00 | 6,597.38 | 29,252 |
| 2024-01-26 | 6,940.00 | 7,010.00 | 6,910.00 | 6,940.00 | 6,559.57 | 17,979 |
| 2024-01-25 | 6,960.00 | 7,000.00 | 6,850.00 | 6,930.00 | 6,550.12 | 21,090 |
| 2024-01-24 | 7,020.00 | 7,020.00 | 6,900.00 | 6,960.00 | 6,578.48 | 16,517 |
| 2024-01-23 | 6,940.00 | 7,020.00 | 6,900.00 | 7,020.00 | 6,635.19 | 23,908 |
| 2024-01-22 | 6,890.00 | 6,940.00 | 6,870.00 | 6,890.00 | 6,512.31 | 13,618 |
| 2024-01-19 | 6,820.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,493.41 | 17,419 |
| 2024-01-18 | 6,950.00 | 6,950.00 | 6,810.00 | 6,820.00 | 6,446.15 | 27,496 |
| 2024-01-17 | 6,990.00 | 7,010.00 | 6,800.00 | 6,850.00 | 6,474.51 | 52,512 |
| 2024-01-16 | 7,010.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,597.38 | 22,871 |
| 2024-01-15 | 7,090.00 | 7,090.00 | 7,010.00 | 7,030.00 | 6,644.64 | 3,331 |
| 2024-01-12 | 7,140.00 | 7,140.00 | 7,020.00 | 7,070.00 | 6,682.45 | 19,508 |
| 2024-01-11 | 7,100.00 | 7,130.00 | 7,060.00 | 7,100.00 | 6,710.80 | 11,304 |
| 2024-01-10 | 7,090.00 | 7,100.00 | 7,030.00 | 7,070.00 | 6,682.45 | 21,690 |
| 2024-01-09 | 7,110.00 | 7,120.00 | 7,060.00 | 7,120.00 | 6,729.71 | 12,523 |
| 2024-01-08 | 7,030.00 | 7,080.00 | 7,030.00 | 7,080.00 | 6,691.90 | 12,826 |
| 2024-01-05 | 7,040.00 | 7,090.00 | 7,030.00 | 7,030.00 | 6,644.64 | 16,494 |
| 2024-01-04 | 7,120.00 | 7,150.00 | 7,050.00 | 7,060.00 | 6,673.00 | 17,851 |
| 2024-01-03 | 7,060.00 | 7,130.00 | 7,060.00 | 7,110.00 | 6,720.25 | 20,943 |
| 2024-01-02 | 7,140.00 | 7,150.00 | 7,050.00 | 7,120.00 | 6,729.71 | 34,043 |
| 2023-12-28 | 7,160.00 | 7,160.00 | 7,100.00 | 7,150.00 | 6,758.06 | 25,299 |
| 2023-12-27 | 7,200.00 | 7,250.00 | 7,110.00 | 7,120.00 | 6,729.71 | 33,778 |
| 2023-12-26 | 7,300.00 | 7,340.00 | 7,230.00 | 7,290.00 | 6,748.61 | 44,221 |
| 2023-12-22 | 7,240.00 | 7,360.00 | 7,220.00 | 7,300.00 | 6,757.87 | 46,972 |
| 2023-12-21 | 7,280.00 | 7,280.00 | 7,160.00 | 7,240.00 | 6,702.32 | 20,951 |
| 2023-12-20 | 7,240.00 | 7,310.00 | 7,210.00 | 7,290.00 | 6,748.61 | 30,660 |
| 2023-12-19 | 7,160.00 | 7,220.00 | 7,140.00 | 7,200.00 | 6,665.29 | 22,125 |
| 2023-12-18 | 7,150.00 | 7,240.00 | 7,130.00 | 7,160.00 | 6,628.26 | 30,074 |
| 2023-12-15 | 7,170.00 | 7,270.00 | 7,150.00 | 7,200.00 | 6,665.29 | 22,920 |
| 2023-12-14 | 7,200.00 | 7,220.00 | 7,120.00 | 7,150.00 | 6,619.01 | 28,380 |
| 2023-12-13 | 7,180.00 | 7,250.00 | 7,140.00 | 7,180.00 | 6,646.78 | 14,723 |
| 2023-12-12 | 7,280.00 | 7,280.00 | 7,190.00 | 7,250.00 | 6,711.58 | 12,025 |
| 2023-12-11 | 7,160.00 | 7,270.00 | 7,160.00 | 7,270.00 | 6,730.10 | 15,961 |
| 2023-12-08 | 7,160.00 | 7,220.00 | 7,140.00 | 7,200.00 | 6,665.29 | 20,956 |
| 2023-12-07 | 7,190.00 | 7,190.00 | 7,110.00 | 7,130.00 | 6,600.49 | 6,826 |
| 2023-12-06 | 7,150.00 | 7,210.00 | 7,030.00 | 7,180.00 | 6,646.78 | 19,606 |
| 2023-12-05 | 7,140.00 | 7,200.00 | 7,100.00 | 7,170.00 | 6,637.52 | 20,921 |
| 2023-12-04 | 7,120.00 | 7,190.00 | 7,090.00 | 7,170.00 | 6,637.52 | 29,053 |
| 2023-12-01 | 7,080.00 | 7,120.00 | 7,040.00 | 7,100.00 | 6,572.72 | 20,630 |
| 2023-11-30 | 7,070.00 | 7,110.00 | 7,050.00 | 7,100.00 | 6,572.72 | 12,683 |
| 2023-11-29 | 7,070.00 | 7,080.00 | 7,030.00 | 7,060.00 | 6,535.69 | 18,030 |
| 2023-11-28 | 7,080.00 | 7,080.00 | 7,030.00 | 7,060.00 | 6,535.69 | 17,644 |
| 2023-11-27 | 7,170.00 | 7,170.00 | 7,030.00 | 7,070.00 | 6,544.95 | 28,744 |
| 2023-11-24 | 7,160.00 | 7,160.00 | 7,100.00 | 7,130.00 | 6,600.49 | 12,571 |
| 2023-11-23 | 7,110.00 | 7,210.00 | 7,090.00 | 7,130.00 | 6,600.49 | 24,788 |
| 2023-11-22 | 7,190.00 | 7,270.00 | 7,090.00 | 7,110.00 | 6,581.98 | 45,178 |
| 2023-11-21 | 7,290.00 | 7,300.00 | 7,180.00 | 7,230.00 | 6,693.07 | 21,104 |
| 2023-11-20 | 7,100.00 | 7,330.00 | 7,100.00 | 7,330.00 | 6,785.64 | 20,880 |
| 2023-11-17 | 7,230.00 | 7,230.00 | 7,080.00 | 7,100.00 | 6,572.72 | 11,525 |
| 2023-11-16 | 7,210.00 | 7,230.00 | 7,140.00 | 7,180.00 | 6,646.78 | 20,676 |
| 2023-11-15 | 7,180.00 | 7,230.00 | 7,120.00 | 7,180.00 | 6,646.78 | 27,478 |
| 2023-11-14 | 7,120.00 | 7,160.00 | 7,070.00 | 7,120.00 | 6,591.24 | 17,603 |
| 2023-11-13 | 7,110.00 | 7,190.00 | 7,030.00 | 7,060.00 | 6,535.69 | 15,593 |
| 2023-11-10 | 7,150.00 | 7,150.00 | 7,040.00 | 7,110.00 | 6,581.98 | 6,243 |
| 2023-11-09 | 7,170.00 | 7,230.00 | 7,110.00 | 7,150.00 | 6,619.01 | 10,196 |
| 2023-11-08 | 7,230.00 | 7,230.00 | 7,140.00 | 7,170.00 | 6,637.52 | 14,191 |
| 2023-11-07 | 7,200.00 | 7,350.00 | 7,090.00 | 7,190.00 | 6,656.04 | 29,300 |
| 2023-11-06 | 7,190.00 | 7,330.00 | 7,100.00 | 7,280.00 | 6,739.35 | 44,035 |
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.