Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,230.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | 25,223 |
| 2026-04-16 | 6,170.00 | 6,350.00 | 6,150.00 | 6,200.00 | 6,200.00 | 48,579 |
| 2026-04-15 | 6,150.00 | 6,150.00 | 6,090.00 | 6,110.00 | 6,110.00 | 38,120 |
| 2026-04-14 | 6,130.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | 38,533 |
| 2026-04-13 | 6,090.00 | 6,110.00 | 6,010.00 | 6,110.00 | 6,110.00 | 29,794 |
| 2026-04-10 | 6,040.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 14,180 |
| 2026-04-09 | 6,000.00 | 6,080.00 | 5,910.00 | 5,980.00 | 5,980.00 | 34,838 |
| 2026-04-08 | 5,970.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,970.00 | 29,783 |
| 2026-04-07 | 5,970.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | 36,541 |
| 2026-04-06 | 5,950.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | 15,689 |
| 2026-04-03 | 5,840.00 | 5,990.00 | 5,840.00 | 5,940.00 | 5,940.00 | 27,829 |
| 2026-04-02 | 5,920.00 | 5,980.00 | 5,760.00 | 5,770.00 | 5,770.00 | 63,613 |
| 2026-04-01 | 5,940.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,920.00 | 41,266 |
| 2026-03-31 | 5,810.00 | 5,940.00 | 5,710.00 | 5,850.00 | 5,850.00 | 51,841 |
| 2026-03-30 | 5,890.00 | 5,890.00 | 5,680.00 | 5,810.00 | 5,810.00 | 37,260 |
| 2026-03-27 | 5,920.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 32,176 |
| 2026-03-26 | 6,040.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,960.00 | 24,849 |
| 2026-03-25 | 5,980.00 | 6,040.00 | 5,950.00 | 6,040.00 | 6,040.00 | 23,010 |
| 2026-03-24 | 5,950.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 13,610 |
| 2026-03-23 | 6,050.00 | 6,050.00 | 5,830.00 | 5,830.00 | 5,830.00 | 38,722 |
| 2026-03-20 | 5,940.00 | 6,100.00 | 5,930.00 | 6,050.00 | 6,050.00 | 40,231 |
| 2026-03-19 | 5,890.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | 17,996 |
| 2026-03-18 | 5,910.00 | 6,010.00 | 5,910.00 | 6,000.00 | 6,000.00 | 28,182 |
| 2026-03-17 | 5,940.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,880.00 | 17,502 |
| 2026-03-16 | 6,090.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | 19,318 |
| 2026-03-13 | 6,050.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | 10,956 |
| 2026-03-12 | 5,940.00 | 6,070.00 | 5,890.00 | 6,050.00 | 6,050.00 | 36,101 |
| 2026-03-11 | 5,890.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | 30,358 |
| 2026-03-10 | 5,810.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 44,534 |
| 2026-03-09 | 5,840.00 | 6,040.00 | 5,650.00 | 5,730.00 | 5,730.00 | 40,717 |
| 2026-03-06 | 5,890.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,920.00 | 24,100 |
| 2026-03-05 | 5,800.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,890.00 | 77,852 |
| 2026-03-04 | 6,120.00 | 6,120.00 | 5,630.00 | 5,660.00 | 5,660.00 | 119,328 |
| 2026-03-03 | 6,290.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | 68,307 |
| 2026-02-27 | 6,320.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,310.00 | 56,281 |
| 2026-02-26 | 6,430.00 | 6,510.00 | 6,250.00 | 6,320.00 | 6,320.00 | 68,965 |
| 2026-02-25 | 6,500.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | 65,383 |
| 2026-02-24 | 6,500.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,510.00 | 38,037 |
| 2026-02-23 | 6,450.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,500.00 | 52,057 |
| 2026-02-20 | 6,320.00 | 6,440.00 | 6,260.00 | 6,410.00 | 6,410.00 | 53,318 |
| 2026-02-19 | 6,230.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | 51,514 |
| 2026-02-13 | 6,280.00 | 6,340.00 | 6,210.00 | 6,230.00 | 6,230.00 | 76,237 |
| 2026-02-12 | 6,220.00 | 6,520.00 | 6,200.00 | 6,310.00 | 6,310.00 | 217,373 |
| 2026-02-11 | 6,100.00 | 6,220.00 | 6,100.00 | 6,200.00 | 6,200.00 | 50,223 |
| 2026-02-10 | 6,040.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | 29,828 |
| 2026-02-09 | 5,960.00 | 6,120.00 | 5,960.00 | 6,040.00 | 6,040.00 | 24,369 |
| 2026-02-06 | 6,060.00 | 6,130.00 | 5,910.00 | 6,000.00 | 6,000.00 | 25,196 |
| 2026-02-05 | 6,130.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | 26,512 |
| 2026-02-04 | 6,040.00 | 6,130.00 | 5,940.00 | 6,130.00 | 6,130.00 | 48,202 |
| 2026-02-03 | 6,040.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 33,829 |
| 2026-02-02 | 5,980.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,940.00 | 74,885 |
| 2026-01-30 | 5,950.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 39,688 |
| 2026-01-29 | 5,850.00 | 5,940.00 | 5,830.00 | 5,940.00 | 5,940.00 | 49,119 |
| 2026-01-28 | 5,850.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | 54,451 |
| 2026-01-27 | 5,850.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | 46,475 |
| 2026-01-26 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | 49,162 |
| 2026-01-23 | 5,730.00 | 5,910.00 | 5,700.00 | 5,800.00 | 5,800.00 | 78,711 |
| 2026-01-22 | 5,710.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 16,683 |
| 2026-01-21 | 5,750.00 | 5,830.00 | 5,480.00 | 5,720.00 | 5,720.00 | 27,841 |
| 2026-01-20 | 5,760.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 15,305 |
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.