Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 7,930.00 | 7,990.00 | 7,770.00 | 7,820.00 | 7,239.25 | 218,726 |
| 2023-03-05 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,276.28 | 0 |
| 2023-03-03 | 7,840.00 | 7,890.00 | 7,730.00 | 7,860.00 | 7,276.28 | 182,373 |
| 2023-03-02 | 7,600.00 | 7,860.00 | 7,600.00 | 7,830.00 | 7,248.51 | 230,250 |
| 2023-03-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,035.59 | 0 |
| 2023-02-28 | 7,800.00 | 7,800.00 | 7,580.00 | 7,600.00 | 7,035.59 | 164,579 |
| 2023-02-27 | 7,550.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,128.16 | 187,913 |
| 2023-02-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,035.59 | 0 |
| 2023-02-24 | 7,680.00 | 7,730.00 | 7,560.00 | 7,600.00 | 7,035.59 | 3,897 |
| 2023-02-23 | 7,730.00 | 7,820.00 | 7,550.00 | 7,660.00 | 7,091.13 | 4,158 |
| 2023-02-22 | 7,790.00 | 7,890.00 | 7,630.00 | 7,720.00 | 7,146.68 | 4,175 |
| 2023-02-21 | 7,720.00 | 8,010.00 | 7,620.00 | 7,940.00 | 7,350.34 | 14,524 |
| 2023-02-20 | 7,570.00 | 7,700.00 | 7,470.00 | 7,640.00 | 7,072.62 | 16,526 |
| 2023-02-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,035.59 | 0 |
| 2023-02-17 | 7,360.00 | 8,280.00 | 7,350.00 | 7,600.00 | 7,035.59 | 36,199 |
| 2023-02-16 | 7,360.00 | 7,460.00 | 7,340.00 | 7,420.00 | 6,868.96 | 1,317 |
| 2023-02-15 | 7,520.00 | 7,520.00 | 7,270.00 | 7,320.00 | 6,776.38 | 357 |
| 2023-02-14 | 7,410.00 | 7,510.00 | 7,360.00 | 7,470.00 | 6,915.24 | 1,526 |
| 2023-02-13 | 7,280.00 | 7,420.00 | 7,200.00 | 7,370.00 | 6,822.67 | 231 |
| 2023-02-10 | 7,390.00 | 7,410.00 | 7,240.00 | 7,310.00 | 6,767.12 | 68 |
| 2023-02-09 | 7,390.00 | 7,410.00 | 7,320.00 | 7,370.00 | 6,822.67 | 86 |
| 2023-02-08 | 7,380.00 | 7,470.00 | 7,360.00 | 7,360.00 | 6,813.41 | 707 |
| 2023-02-07 | 7,430.00 | 7,480.00 | 7,350.00 | 7,360.00 | 6,813.41 | 1,170 |
| 2023-02-06 | 7,310.00 | 7,480.00 | 7,280.00 | 7,350.00 | 6,804.15 | 2,434 |
| 2023-02-05 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,804.15 | 0 |
| 2023-02-03 | 7,420.00 | 7,420.00 | 7,300.00 | 7,380.00 | 6,831.93 | 84,750 |
| 2023-02-02 | 7,450.00 | 7,480.00 | 7,310.00 | 7,380.00 | 6,831.93 | 138 |
| 2023-02-01 | 7,320.00 | 7,580.00 | 7,290.00 | 7,400.00 | 6,850.44 | 1,565 |
| 2023-01-31 | 7,290.00 | 7,340.00 | 7,190.00 | 7,270.00 | 6,730.10 | 15 |
| 2023-01-30 | 7,410.00 | 7,440.00 | 6,890.00 | 7,260.00 | 6,720.84 | 1,356 |
| 2023-01-27 | 7,370.00 | 7,490.00 | 7,340.00 | 7,390.00 | 6,841.18 | 705 |
| 2023-01-26 | 7,380.00 | 7,380.00 | 7,300.00 | 7,340.00 | 6,794.90 | 18 |
| 2023-01-25 | 7,260.00 | 7,610.00 | 7,250.00 | 7,320.00 | 6,776.38 | 484 |
| 2023-01-20 | 7,140.00 | 7,180.00 | 7,090.00 | 7,180.00 | 6,646.78 | 35,648 |
| 2023-01-19 | 7,060.00 | 7,180.00 | 7,060.00 | 7,130.00 | 6,600.49 | 27,087 |
| 2023-01-18 | 7,190.00 | 7,270.00 | 7,090.00 | 7,100.00 | 6,572.72 | 40,330 |
| 2023-01-17 | 7,260.00 | 7,300.00 | 7,150.00 | 7,150.00 | 6,619.01 | 70,159 |
| 2023-01-16 | 7,170.00 | 7,280.00 | 7,170.00 | 7,250.00 | 6,711.58 | 53,530 |
| 2023-01-13 | 7,190.00 | 7,230.00 | 7,150.00 | 7,170.00 | 6,637.52 | 36,559 |
| 2023-01-12 | 7,240.00 | 7,240.00 | 7,150.00 | 7,180.00 | 6,646.78 | 24,566 |
| 2023-01-11 | 7,150.00 | 7,200.00 | 7,110.00 | 7,200.00 | 6,665.29 | 36,418 |
| 2023-01-10 | 7,120.00 | 7,170.00 | 7,090.00 | 7,130.00 | 6,600.49 | 40,950 |
| 2023-01-09 | 7,040.00 | 7,140.00 | 7,040.00 | 7,110.00 | 6,581.98 | 50,735 |
| 2023-01-06 | 6,920.00 | 7,110.00 | 6,900.00 | 7,010.00 | 6,489.40 | 45,870 |
| 2023-01-05 | 6,940.00 | 6,990.00 | 6,860.00 | 6,910.00 | 6,396.83 | 42,258 |
| 2023-01-04 | 6,750.00 | 6,950.00 | 6,730.00 | 6,880.00 | 6,369.06 | 39,250 |
| 2023-01-03 | 6,800.00 | 6,890.00 | 6,690.00 | 6,820.00 | 6,313.51 | 60,711 |
| 2023-01-02 | 6,930.00 | 7,020.00 | 6,800.00 | 6,870.00 | 6,359.80 | 81,727 |
| 2022-12-29 | 7,160.00 | 7,160.00 | 6,930.00 | 6,970.00 | 6,452.37 | 84,210 |
| 2022-12-28 | 7,080.00 | 7,180.00 | 7,060.00 | 7,160.00 | 6,628.26 | 103,320 |
| 2022-12-27 | 7,060.00 | 7,180.00 | 7,060.00 | 7,160.00 | 6,443.12 | 134,560 |
| 2022-12-26 | 7,060.00 | 7,120.00 | 7,040.00 | 7,070.00 | 6,362.13 | 66,516 |
| 2022-12-23 | 7,180.00 | 7,180.00 | 7,030.00 | 7,060.00 | 6,353.13 | 112,061 |
| 2022-12-22 | 7,190.00 | 7,290.00 | 7,170.00 | 7,250.00 | 6,524.11 | 64,380 |
| 2022-12-21 | 7,210.00 | 7,210.00 | 7,100.00 | 7,120.00 | 6,407.12 | 44,715 |
| 2022-12-20 | 7,200.00 | 7,240.00 | 7,100.00 | 7,120.00 | 6,407.12 | 83,887 |
| 2022-12-19 | 7,290.00 | 7,420.00 | 7,200.00 | 7,250.00 | 6,524.11 | 103,403 |
| 2022-12-18 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,551.10 | 0 |
| 2022-12-16 | 7,260.00 | 7,300.00 | 7,230.00 | 7,280.00 | 6,551.10 | 110,522 |
| 2022-12-15 | 7,400.00 | 7,450.00 | 7,350.00 | 7,370.00 | 6,632.09 | 72,234 |
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.