Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 8,970.00 | 9,250.00 | 8,970.00 | 9,180.00 | 8,260.87 | 291,596 |
| 2022-04-13 | 8,880.00 | 9,080.00 | 8,880.00 | 8,970.00 | 8,071.89 | 112,234 |
| 2022-04-12 | 8,920.00 | 9,000.00 | 8,740.00 | 8,880.00 | 7,990.91 | 135,033 |
| 2022-04-11 | 8,800.00 | 9,070.00 | 8,800.00 | 9,050.00 | 8,143.88 | 157,520 |
| 2022-04-08 | 8,810.00 | 8,900.00 | 8,700.00 | 8,840.00 | 7,954.91 | 121,272 |
| 2022-04-07 | 9,010.00 | 9,020.00 | 8,780.00 | 8,810.00 | 7,927.91 | 221,627 |
| 2022-04-06 | 8,970.00 | 9,080.00 | 8,960.00 | 9,030.00 | 8,125.89 | 119,835 |
| 2022-04-05 | 9,030.00 | 9,070.00 | 8,950.00 | 8,970.00 | 8,071.89 | 133,442 |
| 2022-04-04 | 9,130.00 | 9,150.00 | 9,000.00 | 9,030.00 | 8,125.89 | 139,173 |
| 2022-04-03 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 8,161.88 | 0 |
| 2022-04-01 | 9,060.00 | 9,160.00 | 9,050.00 | 9,070.00 | 8,161.88 | 115,512 |
| 2022-03-31 | 9,080.00 | 9,150.00 | 9,000.00 | 9,130.00 | 8,215.87 | 153,313 |
| 2022-03-30 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,098.89 | 200,697 |
| 2022-03-29 | 9,140.00 | 9,220.00 | 9,050.00 | 9,080.00 | 8,170.88 | 240,663 |
| 2022-03-28 | 9,170.00 | 9,190.00 | 9,050.00 | 9,120.00 | 8,206.88 | 261,266 |
| 2022-03-27 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 8,332.86 | 0 |
| 2022-03-25 | 9,470.00 | 9,620.00 | 9,210.00 | 9,260.00 | 8,332.86 | 424,737 |
| 2022-03-24 | 9,610.00 | 9,650.00 | 9,330.00 | 9,380.00 | 8,440.84 | 770,396 |
| 2022-03-23 | 9,190.00 | 9,450.00 | 9,190.00 | 9,340.00 | 8,404.85 | 692,342 |
| 2022-03-22 | 9,110.00 | 9,140.00 | 9,020.00 | 9,110.00 | 8,197.88 | 262,481 |
| 2022-03-21 | 8,970.00 | 9,170.00 | 8,870.00 | 9,170.00 | 8,251.87 | 390,204 |
| 2022-03-20 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 8,152.88 | 0 |
| 2022-03-18 | 9,160.00 | 9,300.00 | 9,020.00 | 9,060.00 | 8,152.88 | 328,012 |
| 2022-03-17 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 8,161.88 | 0 |
| 2022-03-16 | 9,200.00 | 9,420.00 | 9,070.00 | 9,070.00 | 8,161.88 | 536,726 |
| 2022-03-15 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 8,881.78 | 0 |
| 2022-03-14 | 9,020.00 | 10,550.00 | 9,020.00 | 9,870.00 | 8,881.78 | 6,852,632 |
| 2022-03-13 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 8,116.89 | 0 |
| 2022-03-11 | 9,460.00 | 9,530.00 | 9,020.00 | 9,020.00 | 8,116.89 | 950,032 |
| 2022-03-10 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,133.75 | 0 |
| 2022-03-09 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,133.75 | 0 |
| 2022-03-08 | 11,200.00 | 11,950.00 | 10,100.00 | 10,150.00 | 9,133.75 | 9,833,165 |
| 2022-03-07 | 9,470.00 | 10,350.00 | 9,250.00 | 9,940.00 | 8,944.77 | 3,279,562 |
| 2022-03-06 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 8,206.88 | 0 |
| 2022-03-04 | 9,130.00 | 9,360.00 | 9,060.00 | 9,120.00 | 8,206.88 | 231,089 |
| 2022-03-03 | 9,210.00 | 9,240.00 | 8,930.00 | 9,050.00 | 8,143.88 | 169,921 |
| 2022-03-02 | 8,860.00 | 9,280.00 | 8,860.00 | 9,140.00 | 8,224.87 | 375,499 |
| 2022-03-01 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 7,864.92 | 0 |
| 2022-02-28 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,783.93 | 0 |
| 2022-02-25 | 8,580.00 | 8,840.00 | 8,510.00 | 8,650.00 | 7,783.93 | 259,316 |
| 2022-02-24 | 9,040.00 | 9,250.00 | 8,950.00 | 9,110.00 | 7,715.48 | 230,220 |
| 2022-02-23 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 7,571.50 | 0 |
| 2022-02-22 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 7,571.50 | 0 |
| 2022-02-21 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 7,571.50 | 0 |
| 2022-02-20 | 9,498.96 | 9,498.96 | 9,498.96 | 9,498.96 | 8,044.90 | 0 |
| 2022-02-18 | 8,740.00 | 8,950.00 | 8,740.00 | 8,940.00 | 7,571.50 | 114,996 |
| 2022-02-17 | 8,670.00 | 8,940.00 | 8,570.00 | 8,790.00 | 7,444.47 | 165,553 |
| 2022-02-16 | 8,600.00 | 8,670.00 | 8,460.00 | 8,570.00 | 7,258.14 | 93,395 |
| 2022-02-15 | 9,040.00 | 9,140.00 | 8,210.00 | 8,460.00 | 7,164.98 | 278,178 |
| 2022-02-14 | 8,510.00 | 9,160.00 | 8,350.00 | 8,850.00 | 7,495.28 | 437,097 |
| 2022-02-13 | 9,222.70 | 9,222.70 | 9,222.70 | 9,222.70 | 7,810.93 | 0 |
| 2022-02-11 | 8,530.00 | 9,180.00 | 8,350.00 | 8,680.00 | 7,351.30 | 431,552 |
| 2022-02-10 | 8,590.00 | 8,750.00 | 8,530.00 | 8,580.00 | 7,266.61 | 72,963 |
| 2022-02-09 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,071.82 | 0 |
| 2022-02-08 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,071.82 | 0 |
| 2022-02-07 | 8,430.00 | 8,430.00 | 8,260.00 | 8,350.00 | 7,071.82 | 41,643 |
| 2022-02-04 | 8,330.00 | 8,450.00 | 8,250.00 | 8,430.00 | 7,139.57 | 71,272 |
| 2022-02-03 | 8,220.00 | 8,350.00 | 8,130.00 | 8,330.00 | 7,054.88 | 62,116 |
| 2022-01-28 | 7,730.00 | 8,050.00 | 7,650.00 | 8,020.00 | 6,792.33 | 71,057 |
| 2022-01-27 | 8,030.00 | 8,040.00 | 7,710.00 | 7,710.00 | 6,529.79 | 104,076 |
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.