Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 8,550.00 | 9,710.00 | 8,470.00 | 8,750.00 | 7,873.92 | 13,500,898 |
| 2022-09-25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,154.02 | 0 |
| 2022-09-23 | 8,060.00 | 8,490.00 | 7,950.00 | 7,950.00 | 7,154.02 | 524,552 |
| 2022-09-22 | 8,230.00 | 8,230.00 | 7,900.00 | 8,050.00 | 7,244.01 | 293,762 |
| 2022-09-21 | 8,660.00 | 8,690.00 | 8,300.00 | 8,310.00 | 7,477.98 | 565,821 |
| 2022-09-20 | 7,990.00 | 9,080.00 | 7,990.00 | 8,750.00 | 7,873.92 | 2,520,790 |
| 2022-09-19 | 8,400.00 | 8,400.00 | 7,830.00 | 7,910.00 | 7,118.03 | 212,079 |
| 2022-09-16 | 7,950.00 | 8,620.00 | 7,940.00 | 8,300.00 | 7,468.98 | 534,249 |
| 2022-09-15 | 7,960.00 | 8,210.00 | 7,900.00 | 8,020.00 | 7,217.01 | 144,162 |
| 2022-09-14 | 7,800.00 | 7,920.00 | 7,640.00 | 7,870.00 | 7,082.03 | 62,124 |
| 2022-09-13 | 7,890.00 | 8,050.00 | 7,700.00 | 7,970.00 | 7,172.02 | 171,926 |
| 2022-09-08 | 7,610.00 | 7,660.00 | 7,550.00 | 7,630.00 | 6,866.06 | 25,059 |
| 2022-09-07 | 7,670.00 | 7,740.00 | 7,480.00 | 7,570.00 | 6,812.07 | 54,112 |
| 2022-09-06 | 7,550.00 | 7,840.00 | 7,550.00 | 7,720.00 | 6,947.05 | 52,142 |
| 2022-09-05 | 7,530.00 | 7,650.00 | 7,520.00 | 7,550.00 | 6,794.07 | 63,537 |
| 2022-09-02 | 7,780.00 | 7,790.00 | 7,600.00 | 7,600.00 | 6,839.06 | 57,080 |
| 2022-09-01 | 7,910.00 | 7,950.00 | 7,740.00 | 7,760.00 | 6,983.04 | 79,614 |
| 2022-08-31 | 7,930.00 | 7,980.00 | 7,890.00 | 7,970.00 | 7,172.02 | 38,107 |
| 2022-08-30 | 7,750.00 | 7,960.00 | 7,740.00 | 7,930.00 | 7,136.02 | 88,550 |
| 2022-08-29 | 7,740.00 | 7,810.00 | 7,710.00 | 7,720.00 | 6,947.05 | 80,246 |
| 2022-08-26 | 8,110.00 | 8,110.00 | 8,000.00 | 8,020.00 | 7,217.01 | 91,698 |
| 2022-08-25 | 8,010.00 | 8,160.00 | 7,960.00 | 8,060.00 | 7,253.01 | 174,448 |
| 2022-08-24 | 7,900.00 | 7,990.00 | 7,870.00 | 7,980.00 | 7,181.02 | 57,925 |
| 2022-08-23 | 7,740.00 | 8,030.00 | 7,660.00 | 7,920.00 | 7,127.02 | 113,681 |
| 2022-08-22 | 7,920.00 | 7,950.00 | 7,750.00 | 7,770.00 | 6,992.04 | 100,264 |
| 2022-08-21 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,100.03 | 0 |
| 2022-08-19 | 7,960.00 | 8,030.00 | 7,890.00 | 7,890.00 | 7,100.03 | 58,403 |
| 2022-08-18 | 7,920.00 | 8,010.00 | 7,810.00 | 7,980.00 | 7,181.02 | 84,112 |
| 2022-08-17 | 8,100.00 | 8,130.00 | 7,920.00 | 7,980.00 | 7,181.02 | 86,941 |
| 2022-08-16 | 8,220.00 | 8,230.00 | 7,950.00 | 7,980.00 | 7,181.02 | 157,845 |
| 2022-08-12 | 7,930.00 | 8,090.00 | 7,840.00 | 8,090.00 | 7,280.00 | 140,948 |
| 2022-08-11 | 7,760.00 | 7,920.00 | 7,730.00 | 7,910.00 | 7,118.03 | 120,936 |
| 2022-08-10 | 7,630.00 | 7,780.00 | 7,620.00 | 7,700.00 | 6,929.05 | 135,375 |
| 2022-08-09 | 7,610.00 | 7,700.00 | 7,610.00 | 7,650.00 | 6,884.06 | 64,815 |
| 2022-08-08 | 7,610.00 | 7,720.00 | 7,610.00 | 7,620.00 | 6,857.06 | 53,028 |
| 2022-08-07 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,884.06 | 0 |
| 2022-08-05 | 7,640.00 | 7,730.00 | 7,600.00 | 7,650.00 | 6,884.06 | 63,069 |
| 2022-08-04 | 7,690.00 | 7,690.00 | 7,600.00 | 7,640.00 | 6,875.06 | 59,374 |
| 2022-08-03 | 7,600.00 | 7,650.00 | 7,550.00 | 7,610.00 | 6,848.06 | 51,614 |
| 2022-08-02 | 7,890.00 | 7,980.00 | 7,550.00 | 7,570.00 | 6,812.07 | 272,136 |
| 2022-08-01 | 7,600.00 | 7,670.00 | 7,530.00 | 7,620.00 | 6,857.06 | 119,611 |
| 2022-07-29 | 7,520.00 | 7,610.00 | 7,520.00 | 7,520.00 | 6,767.07 | 72,274 |
| 2022-07-28 | 7,440.00 | 7,830.00 | 7,340.00 | 7,480.00 | 6,731.08 | 579,736 |
| 2022-07-27 | 7,340.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,659.09 | 74,129 |
| 2022-07-26 | 7,360.00 | 7,370.00 | 7,310.00 | 7,340.00 | 6,605.10 | 43,716 |
| 2022-07-25 | 7,350.00 | 7,390.00 | 7,270.00 | 7,350.00 | 6,614.09 | 38,552 |
| 2022-07-22 | 7,440.00 | 7,470.00 | 7,340.00 | 7,340.00 | 6,605.10 | 70,974 |
| 2022-07-21 | 7,390.00 | 7,470.00 | 7,330.00 | 7,430.00 | 6,686.08 | 85,518 |
| 2022-07-20 | 7,330.00 | 7,410.00 | 7,280.00 | 7,380.00 | 6,641.09 | 93,351 |
| 2022-07-19 | 7,210.00 | 7,260.00 | 7,080.00 | 7,220.00 | 6,497.11 | 83,512 |
| 2022-07-18 | 7,050.00 | 7,170.00 | 7,010.00 | 7,140.00 | 6,425.12 | 67,315 |
| 2022-07-15 | 7,060.00 | 7,060.00 | 6,840.00 | 6,960.00 | 6,263.14 | 41,852 |
| 2022-07-14 | 7,020.00 | 7,080.00 | 6,920.00 | 7,060.00 | 6,353.13 | 57,191 |
| 2022-07-13 | 6,950.00 | 7,190.00 | 6,830.00 | 7,080.00 | 6,371.13 | 82,950 |
| 2022-07-12 | 7,260.00 | 7,260.00 | 6,980.00 | 6,990.00 | 6,290.14 | 121,946 |
| 2022-07-11 | 7,320.00 | 7,410.00 | 7,220.00 | 7,270.00 | 6,542.10 | 109,583 |
| 2022-07-10 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 6,587.10 | 0 |
| 2022-07-08 | 6,830.00 | 8,100.00 | 6,810.00 | 7,320.00 | 6,587.10 | 1,256,584 |
| 2022-07-07 | 6,710.00 | 6,880.00 | 6,700.00 | 6,780.00 | 6,101.16 | 65,268 |
| 2022-07-06 | 6,850.00 | 6,920.00 | 6,690.00 | 6,690.00 | 6,020.18 | 72,344 |
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.