Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,650.00 | 5,730.00 | 5,620.00 | 5,640.00 | 5,499.00 | 16,018 |
| 2025-10-22 | 5,650.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,557.50 | 6,784 |
| 2025-10-21 | 5,700.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,557.50 | 19,981 |
| 2025-10-20 | 5,640.00 | 5,670.00 | 5,560.00 | 5,670.00 | 5,528.25 | 20,762 |
| 2025-10-17 | 5,620.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,450.25 | 28,493 |
| 2025-10-16 | 5,650.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,518.50 | 16,471 |
| 2025-10-15 | 5,650.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,499.00 | 19,458 |
| 2025-10-14 | 5,700.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,460.00 | 24,313 |
| 2025-10-13 | 5,670.00 | 5,790.00 | 5,620.00 | 5,670.00 | 5,528.25 | 36,381 |
| 2025-10-10 | 5,850.00 | 5,900.00 | 5,650.00 | 5,730.00 | 5,586.75 | 22,093 |
| 2025-10-06 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,703.75 | 7,847 |
| 2025-10-02 | 5,780.00 | 5,890.00 | 5,780.00 | 5,835.00 | 5,689.13 | 7,847 |
| 2025-10-01 | 5,870.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,694.00 | 7,304 |
| 2025-09-30 | 5,760.00 | 5,880.00 | 5,720.00 | 5,860.00 | 5,713.50 | 23,198 |
| 2025-09-29 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,616.00 | 5,059 |
| 2025-09-26 | 5,820.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,684.25 | 15,611 |
| 2025-09-25 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,674.50 | 12,987 |
| 2025-09-24 | 5,840.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,645.25 | 20,803 |
| 2025-09-23 | 5,710.00 | 5,870.00 | 5,690.00 | 5,840.00 | 5,694.00 | 30,400 |
| 2025-09-22 | 5,700.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,596.50 | 26,453 |
| 2025-09-19 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,538.00 | 0 |
| 2025-09-18 | 5,700.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,538.00 | 13,535 |
| 2025-09-17 | 5,730.00 | 5,730.00 | 5,620.00 | 5,630.00 | 5,489.25 | 18,361 |
| 2025-09-16 | 5,740.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,567.25 | 22,830 |
| 2025-09-15 | 5,780.00 | 5,790.00 | 5,740.00 | 5,740.00 | 5,596.50 | 13,246 |
| 2025-09-12 | 5,760.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,625.75 | 11,015 |
| 2025-09-11 | 5,750.00 | 5,790.00 | 5,730.00 | 5,760.00 | 5,616.00 | 7,321 |
| 2025-09-10 | 5,740.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,606.25 | 16,355 |
| 2025-09-09 | 5,690.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,596.50 | 21,344 |
| 2025-09-08 | 5,730.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,518.50 | 5,519 |
| 2025-09-05 | 5,690.00 | 5,690.00 | 5,600.00 | 5,630.00 | 5,489.25 | 33,214 |
| 2025-09-04 | 5,630.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,547.75 | 5,484 |
| 2025-09-03 | 5,580.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,489.25 | 5,000 |
| 2025-09-02 | 5,610.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,489.25 | 10,596 |
| 2025-09-01 | 5,610.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,469.75 | 12,954 |
| 2025-08-29 | 5,700.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,538.00 | 13,468 |
| 2025-08-28 | 5,700.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,557.50 | 4,560 |
| 2025-08-27 | 5,750.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,557.50 | 10,204 |
| 2025-08-26 | 5,730.00 | 5,790.00 | 5,710.00 | 5,750.00 | 5,606.25 | 7,430 |
| 2025-08-25 | 5,720.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,586.75 | 13,233 |
| 2025-08-22 | 5,720.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,577.00 | 7,465 |
| 2025-08-21 | 5,780.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,577.00 | 8,109 |
| 2025-08-20 | 5,690.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,547.75 | 22,406 |
| 2025-08-19 | 5,710.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,547.75 | 15,347 |
| 2025-08-18 | 5,860.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,567.25 | 22,868 |
| 2025-08-14 | 5,900.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,723.25 | 7,836 |
| 2025-08-13 | 5,930.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,752.50 | 10,016 |
| 2025-08-12 | 5,890.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,820.75 | 13,237 |
| 2025-08-11 | 5,910.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,752.50 | 14,066 |
| 2025-08-08 | 5,840.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,781.75 | 9,385 |
| 2025-08-07 | 5,900.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,723.25 | 20,946 |
| 2025-08-06 | 5,870.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,752.50 | 9,361 |
| 2025-08-05 | 5,900.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,733.00 | 16,189 |
| 2025-08-04 | 5,830.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,723.25 | 24,189 |
| 2025-08-01 | 6,090.00 | 6,090.00 | 5,820.00 | 5,830.00 | 5,684.25 | 31,927 |
| 2025-07-31 | 6,030.00 | 6,070.00 | 5,980.00 | 6,050.00 | 5,898.75 | 14,494 |
| 2025-07-30 | 6,020.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,850.00 | 19,189 |
| 2025-07-29 | 6,180.00 | 6,180.00 | 5,960.00 | 6,020.00 | 5,869.50 | 65,012 |
| 2025-07-28 | 5,960.00 | 6,300.00 | 5,900.00 | 6,180.00 | 6,025.50 | 125,767 |
| 2025-07-25 | 6,040.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,850.00 | 15,161 |
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.