Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 6,740.00 | 6,790.00 | 6,470.00 | 6,560.00 | 5,903.19 | 77,534 |
| 2022-07-01 | 6,790.00 | 6,990.00 | 6,650.00 | 6,720.00 | 6,047.17 | 67,962 |
| 2022-06-30 | 7,050.00 | 7,090.00 | 6,810.00 | 6,810.00 | 6,128.16 | 51,148 |
| 2022-06-29 | 6,900.00 | 7,090.00 | 6,880.00 | 7,050.00 | 6,344.13 | 48,549 |
| 2022-06-28 | 7,030.00 | 7,160.00 | 6,940.00 | 7,040.00 | 6,335.13 | 47,758 |
| 2022-06-27 | 6,890.00 | 7,070.00 | 6,800.00 | 7,020.00 | 6,317.13 | 61,559 |
| 2022-06-24 | 6,390.00 | 6,790.00 | 6,390.00 | 6,770.00 | 6,092.17 | 105,939 |
| 2022-06-23 | 6,750.00 | 6,830.00 | 6,390.00 | 6,460.00 | 5,813.20 | 169,786 |
| 2022-06-22 | 7,250.00 | 7,310.00 | 6,740.00 | 6,740.00 | 6,065.17 | 211,616 |
| 2022-06-21 | 7,130.00 | 7,270.00 | 7,080.00 | 7,250.00 | 6,524.11 | 88,316 |
| 2022-06-20 | 7,640.00 | 7,730.00 | 7,100.00 | 7,150.00 | 6,434.12 | 179,560 |
| 2022-06-17 | 7,500.00 | 7,650.00 | 7,330.00 | 7,650.00 | 6,884.06 | 178,973 |
| 2022-06-16 | 7,770.00 | 7,970.00 | 7,650.00 | 7,700.00 | 6,929.05 | 116,123 |
| 2022-06-15 | 7,970.00 | 8,050.00 | 7,570.00 | 7,690.00 | 6,920.05 | 167,646 |
| 2022-06-14 | 7,890.00 | 8,060.00 | 7,780.00 | 8,000.00 | 7,199.01 | 125,354 |
| 2022-06-13 | 8,370.00 | 8,500.00 | 8,110.00 | 8,130.00 | 7,316.00 | 172,326 |
| 2022-06-10 | 8,750.00 | 8,780.00 | 8,590.00 | 8,620.00 | 7,756.94 | 109,755 |
| 2022-06-09 | 8,900.00 | 8,950.00 | 8,760.00 | 8,820.00 | 7,936.91 | 84,502 |
| 2022-06-08 | 9,080.00 | 9,100.00 | 8,870.00 | 8,950.00 | 8,053.90 | 107,806 |
| 2022-06-07 | 9,080.00 | 9,170.00 | 8,990.00 | 9,060.00 | 8,152.88 | 122,039 |
| 2022-06-03 | 9,090.00 | 9,110.00 | 9,010.00 | 9,050.00 | 8,143.88 | 52,404 |
| 2022-06-02 | 9,070.00 | 9,100.00 | 8,990.00 | 9,070.00 | 8,161.88 | 65,281 |
| 2022-06-01 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 8,161.88 | 0 |
| 2022-05-31 | 9,060.00 | 9,110.00 | 9,000.00 | 9,070.00 | 8,161.88 | 75,715 |
| 2022-05-30 | 9,150.00 | 9,170.00 | 9,040.00 | 9,070.00 | 8,161.88 | 85,873 |
| 2022-05-27 | 9,020.00 | 9,150.00 | 8,930.00 | 9,060.00 | 8,152.88 | 138,379 |
| 2022-05-26 | 8,900.00 | 9,040.00 | 8,890.00 | 8,920.00 | 8,026.90 | 71,628 |
| 2022-05-25 | 8,880.00 | 9,010.00 | 8,820.00 | 8,900.00 | 8,008.90 | 82,554 |
| 2022-05-24 | 9,080.00 | 9,090.00 | 8,850.00 | 8,880.00 | 7,990.91 | 147,395 |
| 2022-05-23 | 9,160.00 | 9,160.00 | 9,020.00 | 9,090.00 | 8,179.88 | 93,995 |
| 2022-05-22 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 8,224.87 | 0 |
| 2022-05-20 | 9,230.00 | 9,340.00 | 9,130.00 | 9,140.00 | 8,224.87 | 205,017 |
| 2022-05-19 | 8,990.00 | 9,050.00 | 8,910.00 | 9,000.00 | 8,098.89 | 113,222 |
| 2022-05-18 | 9,200.00 | 9,270.00 | 9,100.00 | 9,160.00 | 8,242.87 | 169,354 |
| 2022-05-17 | 9,120.00 | 9,280.00 | 9,080.00 | 9,140.00 | 8,224.87 | 264,308 |
| 2022-05-16 | 9,250.00 | 9,290.00 | 9,080.00 | 9,110.00 | 8,197.88 | 241,304 |
| 2022-05-15 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 8,251.87 | 0 |
| 2022-05-13 | 8,920.00 | 9,400.00 | 8,920.00 | 9,170.00 | 8,251.87 | 332,678 |
| 2022-05-12 | 9,020.00 | 9,240.00 | 8,920.00 | 8,920.00 | 8,026.90 | 149,937 |
| 2022-05-11 | 8,920.00 | 9,300.00 | 8,920.00 | 9,100.00 | 8,188.88 | 231,934 |
| 2022-05-10 | 8,800.00 | 8,970.00 | 8,620.00 | 8,920.00 | 8,026.90 | 218,026 |
| 2022-05-09 | 9,400.00 | 9,430.00 | 9,030.00 | 9,030.00 | 8,125.89 | 240,007 |
| 2022-05-06 | 9,700.00 | 9,770.00 | 9,400.00 | 9,470.00 | 8,521.83 | 273,911 |
| 2022-05-04 | 9,920.00 | 10,250.00 | 9,760.00 | 9,810.00 | 8,827.79 | 593,197 |
| 2022-05-03 | 9,780.00 | 9,920.00 | 9,570.00 | 9,770.00 | 8,791.80 | 275,100 |
| 2022-05-02 | 9,770.00 | 9,950.00 | 9,700.00 | 9,770.00 | 8,791.80 | 225,874 |
| 2022-05-01 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 8,836.79 | 0 |
| 2022-04-29 | 9,980.00 | 10,050.00 | 9,800.00 | 9,820.00 | 8,836.79 | 233,045 |
| 2022-04-28 | 9,890.00 | 10,200.00 | 9,800.00 | 9,960.00 | 8,962.77 | 376,497 |
| 2022-04-27 | 9,640.00 | 9,990.00 | 9,630.00 | 9,840.00 | 8,854.79 | 295,034 |
| 2022-04-26 | 10,200.00 | 10,300.00 | 9,830.00 | 9,920.00 | 8,926.78 | 572,082 |
| 2022-04-25 | 10,000.00 | 10,450.00 | 9,840.00 | 10,250.00 | 9,223.74 | 862,923 |
| 2022-04-24 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,178.74 | 0 |
| 2022-04-22 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 9,178.74 | 883,416 |
| 2022-04-21 | 9,680.00 | 11,050.00 | 9,590.00 | 10,650.00 | 9,583.69 | 3,938,356 |
| 2022-04-20 | 10,200.00 | 10,250.00 | 9,540.00 | 9,550.00 | 8,593.82 | 2,067,789 |
| 2022-04-19 | 9,200.00 | 9,450.00 | 9,190.00 | 9,410.00 | 8,467.84 | 623,579 |
| 2022-04-18 | 9,310.00 | 9,310.00 | 9,090.00 | 9,200.00 | 8,278.87 | 145,698 |
| 2022-04-17 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 8,323.86 | 0 |
| 2022-04-15 | 9,160.00 | 9,250.00 | 9,060.00 | 9,250.00 | 8,323.86 | 176,516 |
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.