Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 8,030.00 | 8,040.00 | 7,710.00 | 7,710.00 | 6,529.79 | 104,076 |
| 2022-01-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,775.40 | 0 |
| 2022-01-25 | 8,280.00 | 8,360.00 | 7,900.00 | 8,000.00 | 6,775.40 | 195,341 |
| 2022-01-24 | 8,730.00 | 8,730.00 | 8,010.00 | 8,340.00 | 7,063.35 | 168,687 |
| 2022-01-21 | 9,040.00 | 9,090.00 | 8,710.00 | 8,730.00 | 7,393.65 | 203,622 |
| 2022-01-20 | 8,590.00 | 9,110.00 | 8,590.00 | 9,000.00 | 7,622.32 | 340,380 |
| 2022-01-19 | 8,610.00 | 8,800.00 | 8,570.00 | 8,600.00 | 7,283.55 | 83,145 |
| 2022-01-18 | 8,800.00 | 8,950.00 | 8,670.00 | 8,700.00 | 7,368.24 | 97,143 |
| 2022-01-17 | 9,050.00 | 9,050.00 | 8,770.00 | 8,800.00 | 7,452.94 | 122,704 |
| 2022-01-14 | 9,230.00 | 9,410.00 | 9,030.00 | 9,050.00 | 7,664.67 | 259,957 |
| 2022-01-13 | 9,170.00 | 9,350.00 | 8,940.00 | 9,250.00 | 7,834.05 | 324,413 |
| 2022-01-12 | 9,000.00 | 9,100.00 | 8,880.00 | 9,090.00 | 7,698.54 | 275,128 |
| 2022-01-11 | 8,650.00 | 8,880.00 | 8,580.00 | 8,860.00 | 7,503.75 | 106,208 |
| 2022-01-10 | 8,780.00 | 8,790.00 | 8,650.00 | 8,690.00 | 7,359.77 | 46,503 |
| 2022-01-09 | 9,286.45 | 9,286.45 | 9,286.45 | 9,286.45 | 7,864.92 | 0 |
| 2022-01-07 | 8,700.00 | 8,860.00 | 8,700.00 | 8,740.00 | 7,402.12 | 84,309 |
| 2022-01-06 | 8,760.00 | 8,820.00 | 8,600.00 | 8,710.00 | 7,376.71 | 100,505 |
| 2022-01-05 | 8,800.00 | 8,960.00 | 8,800.00 | 8,850.00 | 7,495.28 | 295,751 |
| 2022-01-04 | 8,640.00 | 8,810.00 | 8,550.00 | 8,800.00 | 7,452.94 | 221,004 |
| 2022-01-03 | 8,530.04 | 8,550.02 | 8,450.03 | 8,530.04 | 7,224.30 | 51,454 |
| 2021-12-30 | 8,340.00 | 8,460.00 | 8,330.00 | 8,450.00 | 7,156.51 | 82,333 |
| 2021-12-29 | 8,320.00 | 8,390.00 | 8,220.00 | 8,360.00 | 7,080.29 | 49,374 |
| 2021-12-28 | 8,400.00 | 8,420.00 | 8,270.00 | 8,320.00 | 6,877.03 | 81,182 |
| 2021-12-27 | 8,390.00 | 8,430.00 | 8,310.00 | 8,400.00 | 6,943.15 | 45,109 |
| 2021-12-26 | 8,914.57 | 8,914.57 | 8,914.57 | 8,914.57 | 7,368.48 | 0 |
| 2021-12-24 | 8,370.00 | 8,470.00 | 8,340.00 | 8,390.00 | 6,934.89 | 34,402 |
| 2021-12-23 | 8,270.00 | 8,580.00 | 8,190.00 | 8,310.00 | 6,868.76 | 122,343 |
| 2021-12-22 | 8,190.00 | 8,320.00 | 8,190.00 | 8,260.00 | 6,827.43 | 25,696 |
| 2021-12-21 | 8,210.00 | 8,260.00 | 8,120.00 | 8,170.00 | 6,753.04 | 42,904 |
| 2021-12-20 | 8,310.00 | 8,360.00 | 8,200.00 | 8,200.00 | 6,777.84 | 68,450 |
| 2021-12-17 | 8,330.00 | 8,580.00 | 8,330.00 | 8,420.00 | 6,959.68 | 57,939 |
| 2021-12-16 | 8,420.00 | 8,530.00 | 8,380.00 | 8,380.00 | 6,926.62 | 55,171 |
| 2021-12-15 | 8,430.00 | 8,480.00 | 8,350.00 | 8,380.00 | 6,926.62 | 38,352 |
| 2021-12-14 | 8,540.00 | 8,540.00 | 8,380.00 | 8,390.00 | 6,934.89 | 39,745 |
| 2021-12-13 | 8,550.00 | 8,570.00 | 8,470.00 | 8,540.00 | 7,058.87 | 39,687 |
| 2021-12-10 | 8,500.00 | 8,520.00 | 8,420.00 | 8,450.00 | 6,984.48 | 39,397 |
| 2021-12-09 | 8,470.00 | 8,610.00 | 8,470.00 | 8,480.00 | 7,009.28 | 26,386 |
| 2021-12-08 | 8,550.00 | 8,620.00 | 8,460.00 | 8,460.00 | 6,992.75 | 77,639 |
| 2021-12-07 | 8,480.00 | 8,600.00 | 8,440.00 | 8,500.00 | 7,025.81 | 41,118 |
| 2021-12-06 | 8,440.00 | 8,520.00 | 8,170.00 | 8,510.00 | 7,034.07 | 37,163 |
| 2021-12-03 | 8,320.00 | 8,490.00 | 8,270.00 | 8,480.00 | 7,009.28 | 68,346 |
| 2021-12-02 | 8,060.00 | 8,340.00 | 7,910.00 | 8,320.00 | 6,877.03 | 81,288 |
| 2021-12-01 | 7,710.00 | 8,170.00 | 7,130.00 | 8,170.00 | 6,753.04 | 128,415 |
| 2021-11-30 | 8,240.00 | 8,300.00 | 7,700.00 | 7,800.00 | 6,447.21 | 183,033 |
| 2021-11-29 | 8,200.00 | 8,370.00 | 8,150.00 | 8,190.00 | 6,769.57 | 126,312 |
| 2021-11-26 | 8,610.00 | 8,750.00 | 8,470.00 | 8,480.00 | 7,009.28 | 94,852 |
| 2021-11-25 | 8,910.00 | 8,910.00 | 8,680.00 | 8,690.00 | 7,182.86 | 70,759 |
| 2021-11-24 | 8,950.00 | 8,970.00 | 8,760.00 | 8,860.00 | 7,323.37 | 99,795 |
| 2021-11-23 | 8,990.00 | 9,120.00 | 8,920.00 | 8,930.00 | 7,381.23 | 106,303 |
| 2021-11-22 | 9,180.00 | 9,260.00 | 8,840.00 | 8,920.00 | 7,372.97 | 208,625 |
| 2021-11-19 | 9,290.00 | 9,380.00 | 9,110.00 | 9,170.00 | 7,579.61 | 238,838 |
| 2021-11-18 | 9,480.00 | 9,660.00 | 9,340.00 | 9,400.00 | 7,769.72 | 809,244 |
| 2021-11-17 | 9,350.00 | 9,540.00 | 9,110.00 | 9,250.00 | 7,645.73 | 528,309 |
| 2021-11-16 | 8,920.00 | 8,970.00 | 8,780.00 | 8,920.00 | 7,372.97 | 113,528 |
| 2021-11-15 | 8,820.00 | 9,100.00 | 8,820.00 | 8,950.00 | 7,397.76 | 157,239 |
| 2021-11-12 | 8,350.00 | 8,780.00 | 8,350.00 | 8,750.00 | 7,232.45 | 131,171 |
| 2021-11-11 | 8,410.00 | 8,500.00 | 8,260.00 | 8,370.00 | 6,918.36 | 100,177 |
| 2021-11-10 | 8,730.00 | 8,770.00 | 8,430.00 | 8,460.00 | 6,992.75 | 112,546 |
| 2021-11-09 | 8,800.00 | 8,940.00 | 8,680.00 | 8,750.00 | 7,232.45 | 81,898 |
| 2021-11-08 | 8,970.00 | 8,970.00 | 8,700.00 | 8,800.00 | 7,273.78 | 80,587 |
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.