Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 7,330.00 | 7,500.00 | 7,330.00 | 7,450.00 | 6,704.08 | 89,578 |
| 2022-12-13 | 7,410.00 | 7,440.00 | 7,330.00 | 7,330.00 | 6,596.10 | 74,945 |
| 2022-12-12 | 7,480.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,605.10 | 149,760 |
| 2022-12-09 | 7,700.00 | 7,730.00 | 7,500.00 | 7,530.00 | 6,776.07 | 150,319 |
| 2022-12-08 | 7,610.00 | 7,900.00 | 7,410.00 | 7,630.00 | 6,866.06 | 654,782 |
| 2022-12-07 | 7,500.00 | 7,610.00 | 7,440.00 | 7,520.00 | 6,767.07 | 93,988 |
| 2022-12-06 | 7,780.00 | 7,830.00 | 7,590.00 | 7,590.00 | 6,830.06 | 145,269 |
| 2022-12-05 | 7,780.00 | 7,960.00 | 7,770.00 | 7,890.00 | 7,100.03 | 165,279 |
| 2022-12-04 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,974.04 | 0 |
| 2022-12-02 | 7,850.00 | 7,870.00 | 7,710.00 | 7,750.00 | 6,974.04 | 80,065 |
| 2022-12-01 | 7,840.00 | 7,900.00 | 7,790.00 | 7,840.00 | 7,055.03 | 180,628 |
| 2022-11-30 | 7,710.00 | 7,940.00 | 7,610.00 | 7,780.00 | 7,001.04 | 196,775 |
| 2022-11-29 | 7,470.00 | 7,690.00 | 7,410.00 | 7,690.00 | 6,920.05 | 124,269 |
| 2022-11-28 | 7,690.00 | 7,700.00 | 7,470.00 | 7,510.00 | 6,758.07 | 190,196 |
| 2022-11-25 | 7,810.00 | 7,840.00 | 7,690.00 | 7,690.00 | 6,920.05 | 169,754 |
| 2022-11-24 | 7,860.00 | 7,950.00 | 7,770.00 | 7,780.00 | 7,001.04 | 221,937 |
| 2022-11-23 | 7,710.00 | 7,840.00 | 7,680.00 | 7,720.00 | 6,947.05 | 201,103 |
| 2022-11-22 | 7,690.00 | 7,840.00 | 7,650.00 | 7,650.00 | 6,884.06 | 180,875 |
| 2022-11-21 | 7,790.00 | 8,300.00 | 7,740.00 | 7,740.00 | 6,965.05 | 1,907,598 |
| 2022-11-20 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 6,857.06 | 0 |
| 2022-11-18 | 7,810.00 | 7,940.00 | 7,620.00 | 7,620.00 | 6,857.06 | 347,684 |
| 2022-11-17 | 7,800.00 | 7,920.00 | 7,700.00 | 7,840.00 | 7,055.03 | 454,681 |
| 2022-11-16 | 8,130.00 | 8,210.00 | 7,860.00 | 7,960.00 | 7,163.02 | 1,301,816 |
| 2022-11-15 | 7,560.00 | 8,470.00 | 7,470.00 | 7,860.00 | 7,073.03 | 4,697,632 |
| 2022-11-14 | 7,490.00 | 7,660.00 | 7,450.00 | 7,480.00 | 6,731.08 | 292,016 |
| 2022-11-11 | 7,620.00 | 7,620.00 | 7,440.00 | 7,450.00 | 6,704.08 | 158,751 |
| 2022-11-10 | 7,480.00 | 7,480.00 | 7,370.00 | 7,440.00 | 6,695.08 | 78,577 |
| 2022-11-09 | 7,400.00 | 7,580.00 | 7,390.00 | 7,490.00 | 6,740.08 | 198,094 |
| 2022-11-08 | 7,390.00 | 7,430.00 | 7,350.00 | 7,390.00 | 6,650.09 | 88,207 |
| 2022-11-07 | 7,330.00 | 7,420.00 | 7,320.00 | 7,380.00 | 6,641.09 | 107,963 |
| 2022-11-04 | 7,300.00 | 7,350.00 | 7,190.00 | 7,270.00 | 6,542.10 | 73,530 |
| 2022-11-03 | 7,180.00 | 7,360.00 | 7,170.00 | 7,350.00 | 6,614.09 | 89,136 |
| 2022-11-02 | 7,390.00 | 7,530.00 | 7,200.00 | 7,300.00 | 6,569.10 | 237,523 |
| 2022-11-01 | 7,140.00 | 7,330.00 | 7,140.00 | 7,320.00 | 6,587.10 | 107,904 |
| 2022-10-31 | 7,120.00 | 7,190.00 | 7,070.00 | 7,180.00 | 6,461.12 | 117,079 |
| 2022-10-28 | 7,190.00 | 7,300.00 | 7,050.00 | 7,090.00 | 6,380.13 | 113,429 |
| 2022-10-27 | 7,080.00 | 7,240.00 | 7,020.00 | 7,200.00 | 6,479.11 | 79,159 |
| 2022-10-26 | 7,240.00 | 7,240.00 | 7,070.00 | 7,090.00 | 6,380.13 | 103,389 |
| 2022-10-25 | 7,360.00 | 7,380.00 | 7,120.00 | 7,200.00 | 6,479.11 | 83,210 |
| 2022-10-24 | 7,220.00 | 7,440.00 | 7,220.00 | 7,360.00 | 6,623.09 | 158,534 |
| 2022-10-21 | 7,290.00 | 7,320.00 | 7,090.00 | 7,120.00 | 6,407.12 | 153,159 |
| 2022-10-20 | 7,250.00 | 7,400.00 | 7,240.00 | 7,330.00 | 6,596.10 | 149,438 |
| 2022-10-19 | 7,450.00 | 7,470.00 | 7,260.00 | 7,300.00 | 6,569.10 | 206,358 |
| 2022-10-18 | 7,380.00 | 7,450.00 | 7,290.00 | 7,400.00 | 6,659.09 | 217,293 |
| 2022-10-17 | 6,780.00 | 7,820.00 | 6,770.00 | 7,330.00 | 6,596.10 | 2,378,940 |
| 2022-10-16 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,182.15 | 0 |
| 2022-10-14 | 6,800.00 | 6,950.00 | 6,750.00 | 6,870.00 | 6,182.15 | 145,790 |
| 2022-10-13 | 6,920.00 | 7,060.00 | 6,650.00 | 6,650.00 | 5,984.18 | 208,354 |
| 2022-10-12 | 7,000.00 | 7,120.00 | 6,840.00 | 6,990.00 | 6,290.14 | 180,021 |
| 2022-10-11 | 7,200.00 | 7,230.00 | 6,960.00 | 6,970.00 | 6,272.14 | 214,907 |
| 2022-10-10 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 6,623.09 | 0 |
| 2022-10-07 | 7,420.00 | 7,560.00 | 7,350.00 | 7,360.00 | 6,623.09 | 189,227 |
| 2022-10-06 | 7,320.00 | 7,530.00 | 7,320.00 | 7,530.00 | 6,776.07 | 222,085 |
| 2022-10-05 | 7,560.00 | 7,560.00 | 7,140.00 | 7,250.00 | 6,524.11 | 258,789 |
| 2022-10-04 | 7,260.00 | 7,420.00 | 7,190.00 | 7,420.00 | 6,677.09 | 287,327 |
| 2022-09-30 | 7,030.00 | 7,400.00 | 7,010.00 | 7,130.00 | 6,416.12 | 512,231 |
| 2022-09-29 | 7,600.00 | 7,700.00 | 6,920.00 | 7,040.00 | 6,335.13 | 607,011 |
| 2022-09-28 | 8,280.00 | 8,380.00 | 7,500.00 | 7,500.00 | 6,749.08 | 1,060,147 |
| 2022-09-27 | 8,620.00 | 8,800.00 | 8,110.00 | 8,350.00 | 7,513.97 | 1,899,093 |
| 2022-09-26 | 8,550.00 | 9,710.00 | 8,470.00 | 8,750.00 | 7,873.92 | 13,500,898 |
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.