Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,200.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 28,869 |
| 2026-07-15 | 5,230.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 38,539 |
| 2026-07-14 | 5,230.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | 61,284 |
| 2026-07-13 | 5,300.00 | 5,380.00 | 5,140.00 | 5,220.00 | 5,220.00 | 37,734 |
| 2026-07-10 | 5,150.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 20,144 |
| 2026-07-09 | 5,280.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 32,174 |
| 2026-07-08 | 5,320.00 | 5,430.00 | 5,190.00 | 5,220.00 | 5,220.00 | 46,988 |
| 2026-07-07 | 5,360.00 | 5,440.00 | 5,290.00 | 5,360.00 | 5,360.00 | 33,423 |
| 2026-07-06 | 5,310.00 | 5,390.00 | 5,270.00 | 5,360.00 | 5,360.00 | 16,577 |
| 2026-07-03 | 5,260.00 | 5,420.00 | 5,190.00 | 5,290.00 | 5,290.00 | 21,856 |
| 2026-07-02 | 5,260.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,260.00 | 21,954 |
| 2026-07-01 | 5,190.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 27,995 |
| 2026-06-30 | 5,170.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,190.00 | 20,373 |
| 2026-06-29 | 4,940.00 | 5,180.00 | 4,940.00 | 5,170.00 | 5,170.00 | 26,378 |
| 2026-06-26 | 5,040.00 | 5,120.00 | 4,915.00 | 4,980.00 | 4,980.00 | 76,668 |
| 2026-06-25 | 5,080.00 | 5,140.00 | 4,995.00 | 5,040.00 | 5,040.00 | 32,534 |
| 2026-06-24 | 5,120.00 | 5,190.00 | 4,980.00 | 5,070.00 | 5,070.00 | 55,989 |
| 2026-06-23 | 5,100.00 | 5,190.00 | 4,960.00 | 5,000.00 | 5,000.00 | 84,397 |
| 2026-06-22 | 5,230.00 | 5,250.00 | 5,080.00 | 5,100.00 | 5,100.00 | 46,210 |
| 2026-06-19 | 5,380.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,240.00 | 42,709 |
| 2026-06-18 | 5,530.00 | 5,530.00 | 5,340.00 | 5,420.00 | 5,420.00 | 38,157 |
| 2026-06-17 | 5,560.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,470.00 | 49,924 |
| 2026-06-16 | 5,530.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 18,895 |
| 2026-06-15 | 5,530.00 | 5,620.00 | 5,480.00 | 5,540.00 | 5,540.00 | 32,084 |
| 2026-06-12 | 5,480.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | 31,332 |
| 2026-06-11 | 5,390.00 | 5,490.00 | 5,300.00 | 5,450.00 | 5,450.00 | 18,062 |
| 2026-06-10 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 35,400 |
| 2026-06-09 | 5,450.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 39,544 |
| 2026-06-08 | 5,390.00 | 5,410.00 | 5,100.00 | 5,300.00 | 5,300.00 | 39,803 |
| 2026-06-05 | 5,620.00 | 5,630.00 | 5,400.00 | 5,450.00 | 5,450.00 | 28,493 |
| 2026-06-04 | 5,630.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | 33,047 |
| 2026-06-02 | 5,530.00 | 5,630.00 | 5,390.00 | 5,570.00 | 5,570.00 | 62,124 |
| 2026-06-01 | 5,800.00 | 5,800.00 | 5,530.00 | 5,560.00 | 5,560.00 | 78,682 |
| 2026-05-29 | 5,950.00 | 5,950.00 | 5,730.00 | 5,790.00 | 5,790.00 | 39,703 |
| 2026-05-28 | 6,000.00 | 6,000.00 | 5,720.00 | 5,930.00 | 5,930.00 | 68,543 |
| 2026-05-27 | 6,060.00 | 6,100.00 | 5,810.00 | 5,870.00 | 5,870.00 | 84,598 |
| 2026-05-26 | 6,150.00 | 6,150.00 | 5,920.00 | 6,060.00 | 6,060.00 | 95,047 |
| 2026-05-22 | 5,940.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,080.00 | 31,100 |
| 2026-05-21 | 5,920.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,940.00 | 46,182 |
| 2026-05-20 | 5,910.00 | 5,920.00 | 5,750.00 | 5,880.00 | 5,880.00 | 47,357 |
| 2026-05-19 | 5,970.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,930.00 | 44,172 |
| 2026-05-18 | 6,110.00 | 6,110.00 | 5,910.00 | 5,980.00 | 5,980.00 | 53,651 |
| 2026-05-15 | 5,900.00 | 6,380.00 | 5,780.00 | 6,080.00 | 6,080.00 | 184,494 |
| 2026-05-14 | 5,850.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | 43,776 |
| 2026-05-13 | 5,930.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 47,718 |
| 2026-05-12 | 6,040.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,940.00 | 53,112 |
| 2026-05-11 | 6,240.00 | 6,270.00 | 5,970.00 | 5,990.00 | 5,990.00 | 51,600 |
| 2026-05-08 | 6,250.00 | 6,300.00 | 6,150.00 | 6,160.00 | 6,160.00 | 28,071 |
| 2026-05-07 | 6,220.00 | 6,290.00 | 6,160.00 | 6,250.00 | 6,250.00 | 60,925 |
| 2026-05-06 | 6,370.00 | 6,390.00 | 6,160.00 | 6,160.00 | 6,160.00 | 59,682 |
| 2026-05-04 | 6,430.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | 32,679 |
| 2026-04-30 | 6,450.00 | 6,490.00 | 6,340.00 | 6,370.00 | 6,370.00 | 56,819 |
| 2026-04-29 | 6,420.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | 49,618 |
| 2026-04-28 | 6,330.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 121,870 |
| 2026-04-27 | 6,290.00 | 6,440.00 | 6,230.00 | 6,330.00 | 6,330.00 | 71,462 |
| 2026-04-24 | 6,150.00 | 6,230.00 | 6,140.00 | 6,210.00 | 6,210.00 | 14,019 |
| 2026-04-23 | 6,230.00 | 6,230.00 | 6,140.00 | 6,150.00 | 6,150.00 | 38,549 |
| 2026-04-22 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,230.00 | 30,153 |
| 2026-04-21 | 6,190.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,190.00 | 43,038 |
| 2026-04-20 | 6,200.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 33,509 |
← NewerPage 2 of 2 · 120 trading days
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.