Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 8,060.00 | 8,190.00 | 7,890.00 | 7,930.00 | 7,341.08 | 79,947 |
| 2023-08-07 | 8,140.00 | 8,300.00 | 8,010.00 | 8,110.00 | 7,507.71 | 67,597 |
| 2023-08-04 | 8,330.00 | 8,360.00 | 8,090.00 | 8,180.00 | 7,572.51 | 66,214 |
| 2023-08-03 | 8,230.00 | 8,630.00 | 8,110.00 | 8,330.00 | 7,711.37 | 220,276 |
| 2023-08-02 | 8,240.00 | 8,490.00 | 8,160.00 | 8,230.00 | 7,618.80 | 107,200 |
| 2023-08-01 | 8,350.00 | 8,390.00 | 8,170.00 | 8,240.00 | 7,628.06 | 72,437 |
| 2023-07-31 | 8,120.00 | 8,410.00 | 8,120.00 | 8,350.00 | 7,729.89 | 111,607 |
| 2023-07-30 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 7,516.97 | 0 |
| 2023-07-28 | 7,780.00 | 8,150.00 | 7,730.00 | 8,120.00 | 7,516.97 | 89,729 |
| 2023-07-27 | 7,680.00 | 8,030.00 | 7,680.00 | 7,780.00 | 7,202.22 | 112,598 |
| 2023-07-26 | 8,310.00 | 8,310.00 | 7,630.00 | 7,770.00 | 7,192.96 | 312,307 |
| 2023-07-25 | 7,990.00 | 8,320.00 | 7,990.00 | 8,200.00 | 7,591.03 | 129,433 |
| 2023-07-24 | 8,090.00 | 8,120.00 | 7,920.00 | 8,020.00 | 7,424.40 | 143,944 |
| 2023-07-21 | 8,120.00 | 8,270.00 | 8,080.00 | 8,120.00 | 7,516.97 | 91,000 |
| 2023-07-20 | 8,130.00 | 8,270.00 | 8,050.00 | 8,220.00 | 7,609.54 | 68,113 |
| 2023-07-19 | 8,390.00 | 8,450.00 | 8,140.00 | 8,150.00 | 7,544.74 | 158,143 |
| 2023-07-18 | 8,640.00 | 8,760.00 | 8,320.00 | 8,390.00 | 7,766.92 | 168,330 |
| 2023-07-17 | 8,610.00 | 8,850.00 | 8,580.00 | 8,610.00 | 7,970.58 | 227,492 |
| 2023-07-14 | 8,640.00 | 8,660.00 | 8,450.00 | 8,580.00 | 7,942.81 | 167,676 |
| 2023-07-13 | 8,780.00 | 8,780.00 | 8,570.00 | 8,580.00 | 7,942.81 | 138,650 |
| 2023-07-12 | 8,480.00 | 8,750.00 | 8,440.00 | 8,680.00 | 8,035.38 | 159,574 |
| 2023-07-11 | 8,300.00 | 8,460.00 | 8,300.00 | 8,450.00 | 7,822.46 | 60,911 |
| 2023-07-10 | 8,300.00 | 8,400.00 | 8,190.00 | 8,300.00 | 7,683.60 | 87,907 |
| 2023-07-07 | 8,380.00 | 8,460.00 | 8,250.00 | 8,280.00 | 7,665.09 | 121,420 |
| 2023-07-06 | 8,810.00 | 8,870.00 | 8,420.00 | 8,430.00 | 7,803.95 | 241,375 |
| 2023-07-05 | 8,590.00 | 8,880.00 | 8,590.00 | 8,750.00 | 8,100.18 | 331,316 |
| 2023-07-04 | 8,660.00 | 8,670.00 | 8,460.00 | 8,590.00 | 7,952.07 | 136,524 |
| 2023-07-03 | 8,530.00 | 8,680.00 | 8,500.00 | 8,650.00 | 8,007.61 | 136,023 |
| 2023-07-02 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,831.72 | 0 |
| 2023-06-30 | 8,360.00 | 8,510.00 | 8,260.00 | 8,460.00 | 7,831.72 | 85,353 |
| 2023-06-29 | 8,590.00 | 8,600.00 | 8,310.00 | 8,310.00 | 7,692.86 | 147,655 |
| 2023-06-28 | 8,590.00 | 8,690.00 | 8,560.00 | 8,590.00 | 7,952.07 | 108,895 |
| 2023-06-27 | 8,490.00 | 8,700.00 | 8,450.00 | 8,580.00 | 7,942.81 | 152,077 |
| 2023-06-26 | 8,400.00 | 8,560.00 | 8,320.00 | 8,440.00 | 7,813.21 | 110,775 |
| 2023-06-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,776.18 | 0 |
| 2023-06-23 | 8,540.00 | 8,580.00 | 8,300.00 | 8,400.00 | 7,776.18 | 170,417 |
| 2023-06-22 | 8,520.00 | 8,590.00 | 8,430.00 | 8,510.00 | 7,878.01 | 170,438 |
| 2023-06-21 | 8,620.00 | 8,770.00 | 8,520.00 | 8,570.00 | 7,933.55 | 180,305 |
| 2023-06-20 | 8,650.00 | 8,840.00 | 8,560.00 | 8,560.00 | 7,924.29 | 328,486 |
| 2023-06-19 | 8,810.00 | 8,830.00 | 8,640.00 | 8,750.00 | 8,100.18 | 337,604 |
| 2023-06-18 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,100.18 | 0 |
| 2023-06-16 | 8,810.00 | 8,820.00 | 8,520.00 | 8,750.00 | 8,100.18 | 836,534 |
| 2023-06-15 | 8,440.00 | 9,480.00 | 8,440.00 | 8,720.00 | 8,072.41 | 10,666,695 |
| 2023-06-14 | 8,150.00 | 9,140.00 | 8,110.00 | 8,400.00 | 7,776.18 | 2,669,081 |
| 2023-06-13 | 8,220.00 | 8,260.00 | 8,050.00 | 8,100.00 | 7,498.46 | 112,374 |
| 2023-06-12 | 8,110.00 | 8,260.00 | 8,110.00 | 8,210.00 | 7,600.29 | 64,594 |
| 2023-06-09 | 8,170.00 | 8,250.00 | 8,130.00 | 8,160.00 | 7,554.00 | 44,290 |
| 2023-06-08 | 8,180.00 | 8,210.00 | 8,090.00 | 8,160.00 | 7,554.00 | 50,794 |
| 2023-06-07 | 8,220.00 | 8,280.00 | 8,090.00 | 8,230.00 | 7,618.80 | 93,487 |
| 2023-06-05 | 8,070.00 | 8,300.00 | 8,020.00 | 8,220.00 | 7,609.54 | 174,002 |
| 2023-06-02 | 7,920.00 | 8,100.00 | 7,910.00 | 8,020.00 | 7,424.40 | 83,308 |
| 2023-06-01 | 7,850.00 | 7,940.00 | 7,840.00 | 7,900.00 | 7,313.31 | 58,970 |
| 2023-05-31 | 7,920.00 | 8,020.00 | 7,890.00 | 7,920.00 | 7,331.82 | 71,017 |
| 2023-05-30 | 8,020.00 | 8,020.00 | 7,810.00 | 7,950.00 | 7,359.60 | 71,745 |
| 2023-05-26 | 8,110.00 | 8,110.00 | 7,820.00 | 7,930.00 | 7,341.08 | 91,191 |
| 2023-05-25 | 8,160.00 | 8,180.00 | 8,090.00 | 8,110.00 | 7,507.71 | 56,139 |
| 2023-05-24 | 8,210.00 | 8,300.00 | 8,090.00 | 8,180.00 | 7,572.51 | 93,816 |
| 2023-05-23 | 8,220.00 | 8,350.00 | 8,190.00 | 8,240.00 | 7,628.06 | 79,576 |
| 2023-05-22 | 8,100.00 | 8,250.00 | 7,990.00 | 8,250.00 | 7,637.32 | 131,853 |
| 2023-05-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,498.46 | 0 |
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.