Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,140.00 | 7,220.00 | 7,060.00 | 7,150.00 | 6,619.01 | 23,507 |
| 2023-11-02 | 7,050.00 | 7,170.00 | 7,000.00 | 7,140.00 | 6,609.75 | 35,235 |
| 2023-11-01 | 6,900.00 | 7,080.00 | 6,890.00 | 7,030.00 | 6,507.92 | 10,739 |
| 2023-10-31 | 7,000.00 | 7,060.00 | 6,860.00 | 6,890.00 | 6,378.32 | 24,794 |
| 2023-10-30 | 6,880.00 | 7,030.00 | 6,880.00 | 7,030.00 | 6,507.92 | 9,152 |
| 2023-10-27 | 6,730.00 | 6,950.00 | 6,720.00 | 6,900.00 | 6,387.57 | 35,541 |
| 2023-10-26 | 6,860.00 | 6,980.00 | 6,760.00 | 6,810.00 | 6,304.26 | 30,505 |
| 2023-10-25 | 7,010.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,480.15 | 16,137 |
| 2023-10-24 | 6,810.00 | 7,050.00 | 6,750.00 | 7,040.00 | 6,517.18 | 26,188 |
| 2023-10-23 | 6,800.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,341.29 | 31,610 |
| 2023-10-22 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,341.29 | 0 |
| 2023-10-20 | 7,010.00 | 7,060.00 | 6,820.00 | 6,850.00 | 6,341.29 | 62,013 |
| 2023-10-19 | 7,250.00 | 7,290.00 | 7,050.00 | 7,070.00 | 6,544.95 | 32,393 |
| 2023-10-18 | 7,230.00 | 7,460.00 | 7,230.00 | 7,290.00 | 6,748.61 | 40,066 |
| 2023-10-17 | 7,100.00 | 7,270.00 | 7,100.00 | 7,230.00 | 6,693.07 | 18,491 |
| 2023-10-16 | 7,180.00 | 7,220.00 | 7,050.00 | 7,120.00 | 6,591.24 | 23,443 |
| 2023-10-13 | 7,280.00 | 7,290.00 | 7,120.00 | 7,180.00 | 6,646.78 | 15,016 |
| 2023-10-12 | 7,280.00 | 7,340.00 | 7,220.00 | 7,300.00 | 6,757.87 | 13,530 |
| 2023-10-11 | 7,180.00 | 7,300.00 | 7,180.00 | 7,240.00 | 6,702.32 | 16,459 |
| 2023-10-10 | 7,130.00 | 7,310.00 | 7,070.00 | 7,170.00 | 6,637.52 | 19,224 |
| 2023-10-06 | 7,040.00 | 7,200.00 | 7,040.00 | 7,190.00 | 6,656.04 | 19,724 |
| 2023-10-05 | 7,060.00 | 7,270.00 | 7,000.00 | 7,190.00 | 6,656.04 | 34,864 |
| 2023-10-04 | 7,210.00 | 7,210.00 | 7,010.00 | 7,050.00 | 6,526.43 | 54,640 |
| 2023-09-27 | 7,030.00 | 7,290.00 | 7,020.00 | 7,220.00 | 6,683.81 | 28,349 |
| 2023-09-26 | 7,300.00 | 7,390.00 | 7,170.00 | 7,170.00 | 6,637.52 | 64,245 |
| 2023-09-25 | 7,340.00 | 7,480.00 | 7,300.00 | 7,370.00 | 6,822.67 | 44,073 |
| 2023-09-22 | 7,510.00 | 7,590.00 | 7,430.00 | 7,490.00 | 6,933.76 | 39,007 |
| 2023-09-21 | 7,760.00 | 7,800.00 | 7,570.00 | 7,580.00 | 7,017.07 | 56,874 |
| 2023-09-20 | 7,710.00 | 7,820.00 | 7,700.00 | 7,790.00 | 7,211.48 | 20,496 |
| 2023-09-19 | 7,770.00 | 7,860.00 | 7,720.00 | 7,760.00 | 7,183.71 | 37,216 |
| 2023-09-18 | 7,780.00 | 7,850.00 | 7,750.00 | 7,820.00 | 7,239.25 | 33,505 |
| 2023-09-15 | 7,670.00 | 7,950.00 | 7,660.00 | 7,780.00 | 7,202.22 | 67,041 |
| 2023-09-14 | 7,610.00 | 7,730.00 | 7,610.00 | 7,670.00 | 7,100.39 | 14,944 |
| 2023-09-13 | 7,660.00 | 7,740.00 | 7,620.00 | 7,650.00 | 7,081.87 | 28,166 |
| 2023-09-12 | 7,740.00 | 7,790.00 | 7,680.00 | 7,680.00 | 7,109.65 | 26,791 |
| 2023-09-11 | 7,790.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,165.19 | 39,327 |
| 2023-09-08 | 7,620.00 | 7,780.00 | 7,580.00 | 7,760.00 | 7,183.71 | 25,342 |
| 2023-09-07 | 7,840.00 | 7,840.00 | 7,630.00 | 7,650.00 | 7,081.87 | 50,691 |
| 2023-09-06 | 7,900.00 | 7,940.00 | 7,830.00 | 7,830.00 | 7,248.51 | 24,960 |
| 2023-09-05 | 7,900.00 | 7,960.00 | 7,840.00 | 7,890.00 | 7,304.05 | 26,276 |
| 2023-09-04 | 7,900.00 | 7,960.00 | 7,810.00 | 7,930.00 | 7,341.08 | 37,264 |
| 2023-09-01 | 7,950.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,341.08 | 29,615 |
| 2023-08-31 | 7,980.00 | 8,090.00 | 7,910.00 | 7,950.00 | 7,359.60 | 50,456 |
| 2023-08-30 | 8,050.00 | 8,080.00 | 7,900.00 | 7,980.00 | 7,387.37 | 48,293 |
| 2023-08-29 | 8,040.00 | 8,040.00 | 7,950.00 | 8,000.00 | 7,405.88 | 25,848 |
| 2023-08-28 | 7,890.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,405.88 | 47,060 |
| 2023-08-25 | 7,900.00 | 7,930.00 | 7,770.00 | 7,890.00 | 7,304.05 | 28,832 |
| 2023-08-24 | 7,850.00 | 7,950.00 | 7,840.00 | 7,950.00 | 7,359.60 | 37,259 |
| 2023-08-23 | 7,830.00 | 7,920.00 | 7,780.00 | 7,890.00 | 7,304.05 | 50,745 |
| 2023-08-22 | 7,890.00 | 7,960.00 | 7,740.00 | 7,950.00 | 7,359.60 | 61,682 |
| 2023-08-21 | 7,820.00 | 8,150.00 | 7,810.00 | 8,000.00 | 7,405.88 | 121,154 |
| 2023-08-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,220.74 | 0 |
| 2023-08-18 | 7,350.00 | 7,860.00 | 7,340.00 | 7,800.00 | 7,220.74 | 77,005 |
| 2023-08-17 | 7,630.00 | 7,630.00 | 7,350.00 | 7,500.00 | 6,943.01 | 99,462 |
| 2023-08-16 | 7,850.00 | 7,850.00 | 7,610.00 | 7,640.00 | 7,072.62 | 89,429 |
| 2023-08-15 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,267.02 | 0 |
| 2023-08-14 | 8,100.00 | 8,100.00 | 7,820.00 | 7,850.00 | 7,267.02 | 65,667 |
| 2023-08-11 | 8,110.00 | 8,180.00 | 8,050.00 | 8,050.00 | 7,452.17 | 37,670 |
| 2023-08-10 | 7,950.00 | 8,140.00 | 7,900.00 | 8,070.00 | 7,470.68 | 56,847 |
| 2023-08-09 | 7,930.00 | 8,040.00 | 7,860.00 | 8,020.00 | 7,424.40 | 38,640 |
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.