Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,750.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,760.00 | 21,814 |
| 2026-01-16 | 5,830.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,780.00 | 34,308 |
| 2026-01-15 | 5,830.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 29,520 |
| 2026-01-14 | 5,770.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 16,678 |
| 2026-01-13 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 23,912 |
| 2026-01-12 | 5,800.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | 30,849 |
| 2026-01-09 | 5,830.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,800.00 | 27,044 |
| 2026-01-08 | 5,850.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | 18,335 |
| 2026-01-07 | 5,860.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | 56,641 |
| 2026-01-06 | 5,860.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | 19,202 |
| 2026-01-05 | 5,850.00 | 5,910.00 | 5,730.00 | 5,860.00 | 5,860.00 | 40,148 |
| 2026-01-02 | 5,920.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | 21,483 |
| 2025-12-30 | 6,000.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,960.00 | 16,282 |
| 2025-12-29 | 5,980.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 16,777 |
| 2025-12-26 | 6,000.00 | 6,040.00 | 5,990.00 | 6,000.00 | 5,850.00 | 18,487 |
| 2025-12-24 | 6,060.00 | 6,060.00 | 5,970.00 | 6,020.00 | 5,869.50 | 24,179 |
| 2025-12-23 | 6,100.00 | 6,110.00 | 6,000.00 | 6,060.00 | 5,908.50 | 7,864 |
| 2025-12-22 | 6,100.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,947.50 | 9,625 |
| 2025-12-19 | 6,040.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,908.50 | 11,470 |
| 2025-12-18 | 6,090.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,947.50 | 16,759 |
| 2025-12-17 | 6,030.00 | 6,080.00 | 5,990.00 | 6,080.00 | 5,928.00 | 14,342 |
| 2025-12-16 | 6,070.00 | 6,070.00 | 5,990.00 | 6,030.00 | 5,879.25 | 11,917 |
| 2025-12-15 | 6,000.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,889.00 | 22,325 |
| 2025-12-12 | 6,000.00 | 6,010.00 | 5,940.00 | 6,000.00 | 5,850.00 | 16,147 |
| 2025-12-11 | 5,910.00 | 5,960.00 | 5,880.00 | 5,940.00 | 5,791.50 | 8,444 |
| 2025-12-10 | 5,950.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,762.25 | 7,266 |
| 2025-12-09 | 5,990.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,801.25 | 9,279 |
| 2025-12-08 | 6,040.00 | 6,040.00 | 5,890.00 | 6,010.00 | 5,859.75 | 16,612 |
| 2025-12-05 | 5,920.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,830.50 | 16,058 |
| 2025-12-04 | 5,950.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,772.00 | 7,358 |
| 2025-12-03 | 5,880.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,791.50 | 10,773 |
| 2025-12-02 | 5,950.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,791.50 | 15,270 |
| 2025-12-01 | 6,020.00 | 6,080.00 | 5,820.00 | 5,940.00 | 5,791.50 | 48,882 |
| 2025-11-28 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,918.25 | 23,206 |
| 2025-11-27 | 6,020.00 | 6,140.00 | 6,000.00 | 6,040.00 | 5,889.00 | 15,348 |
| 2025-11-26 | 6,100.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,928.00 | 7,990 |
| 2025-11-25 | 6,110.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,928.00 | 16,868 |
| 2025-11-24 | 6,050.00 | 6,110.00 | 5,990.00 | 6,110.00 | 5,957.25 | 15,570 |
| 2025-11-21 | 6,100.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,898.75 | 15,157 |
| 2025-11-20 | 6,080.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,957.25 | 14,623 |
| 2025-11-19 | 6,040.00 | 6,120.00 | 5,975.00 | 6,080.00 | 5,928.00 | 18,818 |
| 2025-11-18 | 6,050.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,889.00 | 10,464 |
| 2025-11-17 | 6,000.00 | 6,110.00 | 5,980.00 | 6,050.00 | 5,898.75 | 32,747 |
| 2025-11-14 | 5,940.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,850.00 | 33,711 |
| 2025-11-13 | 6,000.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,801.25 | 32,351 |
| 2025-11-12 | 5,830.00 | 6,030.00 | 5,790.00 | 6,000.00 | 5,850.00 | 41,018 |
| 2025-11-11 | 5,860.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,635.50 | 12,004 |
| 2025-11-10 | 5,740.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,664.75 | 21,321 |
| 2025-11-07 | 5,690.00 | 5,800.00 | 5,620.00 | 5,800.00 | 5,655.00 | 22,474 |
| 2025-11-06 | 5,770.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,547.75 | 7,346 |
| 2025-11-05 | 5,730.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,557.50 | 31,983 |
| 2025-11-04 | 5,690.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,586.75 | 36,528 |
| 2025-11-03 | 5,640.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,567.25 | 57,002 |
| 2025-10-31 | 5,530.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,499.00 | 53,060 |
| 2025-10-30 | 5,540.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,391.75 | 22,538 |
| 2025-10-29 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,401.50 | 41,199 |
| 2025-10-28 | 5,600.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,421.00 | 15,740 |
| 2025-10-27 | 5,600.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,440.50 | 22,066 |
| 2025-10-24 | 5,640.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,460.00 | 24,109 |
| 2025-10-23 | 5,650.00 | 5,730.00 | 5,620.00 | 5,640.00 | 5,499.00 | 16,018 |
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.