Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 8,300.00 | 8,300.00 | 7,780.00 | 8,100.00 | 7,498.46 | 103,051 |
| 2023-05-18 | 8,250.00 | 8,330.00 | 8,140.00 | 8,200.00 | 7,591.03 | 82,161 |
| 2023-05-17 | 8,040.00 | 8,170.00 | 7,950.00 | 8,140.00 | 7,535.49 | 65,536 |
| 2023-05-16 | 8,150.00 | 8,170.00 | 7,980.00 | 8,000.00 | 7,405.88 | 118,735 |
| 2023-05-15 | 8,450.00 | 8,450.00 | 8,060.00 | 8,150.00 | 7,544.74 | 164,380 |
| 2023-05-14 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 7,720.63 | 0 |
| 2023-05-12 | 8,500.00 | 8,590.00 | 8,300.00 | 8,340.00 | 7,720.63 | 115,519 |
| 2023-05-11 | 8,500.00 | 8,730.00 | 8,480.00 | 8,500.00 | 7,868.75 | 117,584 |
| 2023-05-10 | 8,530.00 | 8,620.00 | 8,470.00 | 8,500.00 | 7,868.75 | 98,102 |
| 2023-05-09 | 8,770.00 | 8,830.00 | 8,470.00 | 8,590.00 | 7,952.07 | 170,658 |
| 2023-05-08 | 8,720.00 | 8,880.00 | 8,710.00 | 8,730.00 | 8,081.67 | 188,794 |
| 2023-05-07 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,072.41 | 0 |
| 2023-05-04 | 8,990.00 | 9,290.00 | 8,680.00 | 8,720.00 | 8,072.41 | 285,238 |
| 2023-05-03 | 8,940.00 | 9,350.00 | 8,810.00 | 9,100.00 | 8,424.19 | 851,599 |
| 2023-05-02 | 8,370.00 | 8,780.00 | 8,370.00 | 8,780.00 | 8,127.96 | 283,103 |
| 2023-04-28 | 8,650.00 | 8,660.00 | 8,300.00 | 8,360.00 | 7,739.15 | 235,301 |
| 2023-04-27 | 8,430.00 | 8,650.00 | 8,300.00 | 8,590.00 | 7,952.07 | 276,210 |
| 2023-04-26 | 8,600.00 | 8,760.00 | 8,450.00 | 8,550.00 | 7,915.04 | 316,136 |
| 2023-04-25 | 8,740.00 | 9,040.00 | 8,560.00 | 8,700.00 | 8,053.90 | 327,322 |
| 2023-04-24 | 8,950.00 | 9,070.00 | 8,730.00 | 8,780.00 | 8,127.96 | 309,871 |
| 2023-04-23 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,322.36 | 0 |
| 2023-04-21 | 9,400.00 | 9,440.00 | 8,910.00 | 8,990.00 | 8,322.36 | 474,789 |
| 2023-04-20 | 10,160.00 | 10,180.00 | 9,460.00 | 9,460.00 | 8,757.46 | 840,131 |
| 2023-04-19 | 9,900.00 | 10,850.00 | 9,800.00 | 10,150.00 | 9,396.21 | 4,380,111 |
| 2023-04-18 | 9,770.00 | 10,350.00 | 9,400.00 | 9,570.00 | 8,859.29 | 1,485,565 |
| 2023-04-17 | 9,550.00 | 9,920.00 | 9,510.00 | 9,670.00 | 8,951.86 | 955,794 |
| 2023-04-16 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 8,766.71 | 0 |
| 2023-04-14 | 9,360.00 | 9,670.00 | 9,280.00 | 9,470.00 | 8,766.71 | 717,161 |
| 2023-04-13 | 9,120.00 | 9,350.00 | 8,850.00 | 9,260.00 | 8,572.31 | 358,758 |
| 2023-04-12 | 9,400.00 | 9,620.00 | 9,180.00 | 9,200.00 | 8,516.76 | 427,123 |
| 2023-04-11 | 9,660.00 | 9,760.00 | 9,110.00 | 9,480.00 | 8,775.97 | 786,245 |
| 2023-04-10 | 9,050.00 | 9,910.00 | 9,000.00 | 9,650.00 | 8,933.35 | 2,416,443 |
| 2023-04-09 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 8,350.13 | 0 |
| 2023-04-07 | 9,310.00 | 9,390.00 | 8,950.00 | 9,020.00 | 8,350.13 | 626,439 |
| 2023-04-06 | 9,100.00 | 10,100.00 | 9,040.00 | 9,260.00 | 8,572.31 | 4,008,532 |
| 2023-04-05 | 9,130.00 | 9,130.00 | 8,800.00 | 9,040.00 | 8,368.65 | 391,724 |
| 2023-04-04 | 9,040.00 | 9,400.00 | 9,000.00 | 9,020.00 | 8,350.13 | 932,803 |
| 2023-04-03 | 8,820.00 | 9,870.00 | 8,650.00 | 9,190.00 | 8,507.51 | 2,356,453 |
| 2023-04-02 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,164.99 | 0 |
| 2023-03-31 | 8,990.00 | 9,010.00 | 8,730.00 | 8,820.00 | 8,164.99 | 394,223 |
| 2023-03-30 | 9,100.00 | 9,100.00 | 8,790.00 | 8,970.00 | 8,303.85 | 496,302 |
| 2023-03-29 | 9,130.00 | 9,130.00 | 8,770.00 | 8,970.00 | 8,303.85 | 700,386 |
| 2023-03-28 | 9,300.00 | 9,330.00 | 8,940.00 | 9,180.00 | 8,498.25 | 1,603,532 |
| 2023-03-27 | 7,710.00 | 9,540.00 | 7,710.00 | 9,190.00 | 8,507.51 | 7,094,172 |
| 2023-03-24 | 7,620.00 | 7,780.00 | 7,560.00 | 7,730.00 | 7,155.93 | 147,620 |
| 2023-03-23 | 7,440.00 | 7,790.00 | 7,370.00 | 7,560.00 | 6,998.56 | 257,743 |
| 2023-03-22 | 7,420.00 | 7,490.00 | 7,400.00 | 7,460.00 | 6,905.99 | 76,068 |
| 2023-03-21 | 7,380.00 | 7,550.00 | 7,380.00 | 7,380.00 | 6,831.93 | 85,958 |
| 2023-03-20 | 7,340.00 | 7,410.00 | 7,280.00 | 7,350.00 | 6,804.15 | 60,603 |
| 2023-03-19 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,804.15 | 0 |
| 2023-03-17 | 7,250.00 | 7,390.00 | 7,160.00 | 7,350.00 | 6,804.15 | 87,301 |
| 2023-03-16 | 7,250.00 | 7,300.00 | 7,050.00 | 7,250.00 | 6,711.58 | 86,488 |
| 2023-03-15 | 7,350.00 | 7,400.00 | 7,220.00 | 7,340.00 | 6,794.90 | 63,032 |
| 2023-03-14 | 7,540.00 | 7,540.00 | 7,200.00 | 7,200.00 | 6,665.29 | 129,177 |
| 2023-03-13 | 7,440.00 | 7,580.00 | 7,330.00 | 7,570.00 | 7,007.82 | 85,710 |
| 2023-03-12 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,026.33 | 0 |
| 2023-03-10 | 7,650.00 | 7,700.00 | 7,510.00 | 7,590.00 | 7,026.33 | 101,121 |
| 2023-03-09 | 7,930.00 | 7,950.00 | 7,650.00 | 7,780.00 | 7,202.22 | 174,190 |
| 2023-03-08 | 7,910.00 | 7,990.00 | 7,820.00 | 7,900.00 | 7,313.31 | 183,285 |
| 2023-03-07 | 7,830.00 | 8,130.00 | 7,820.00 | 8,010.00 | 7,415.14 | 472,785 |
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.