Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,130.00 | 6,140.00 | 5,960.00 | 6,040.00 | 5,889.00 | 17,636 |
| 2025-07-23 | 6,070.00 | 6,110.00 | 6,000.00 | 6,100.00 | 5,947.50 | 7,009 |
| 2025-07-22 | 6,140.00 | 6,220.00 | 6,020.00 | 6,050.00 | 5,898.75 | 23,142 |
| 2025-07-21 | 6,020.00 | 6,190.00 | 6,000.00 | 6,140.00 | 5,986.50 | 28,940 |
| 2025-07-18 | 6,120.00 | 6,140.00 | 6,000.00 | 6,020.00 | 5,869.50 | 22,478 |
| 2025-07-17 | 6,150.00 | 6,150.00 | 6,020.00 | 6,140.00 | 5,986.50 | 24,068 |
| 2025-07-16 | 6,240.00 | 6,240.00 | 6,110.00 | 6,150.00 | 5,996.25 | 14,383 |
| 2025-07-15 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,035.25 | 16,471 |
| 2025-07-14 | 6,210.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,084.00 | 18,133 |
| 2025-07-11 | 6,280.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,064.50 | 11,532 |
| 2025-07-10 | 6,230.00 | 6,270.00 | 6,180.00 | 6,230.00 | 6,074.25 | 15,345 |
| 2025-07-09 | 6,070.00 | 6,240.00 | 6,070.00 | 6,210.00 | 6,054.75 | 36,145 |
| 2025-07-08 | 6,010.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,918.25 | 17,846 |
| 2025-07-07 | 6,020.00 | 6,070.00 | 6,020.00 | 6,030.00 | 5,879.25 | 8,319 |
| 2025-07-04 | 6,090.00 | 6,170.00 | 6,040.00 | 6,070.00 | 5,918.25 | 21,193 |
| 2025-07-03 | 6,070.00 | 6,130.00 | 6,070.00 | 6,120.00 | 5,967.00 | 20,623 |
| 2025-07-02 | 6,090.00 | 6,110.00 | 6,020.00 | 6,070.00 | 5,918.25 | 26,288 |
| 2025-07-01 | 6,000.00 | 6,110.00 | 6,000.00 | 6,080.00 | 5,928.00 | 26,481 |
| 2025-06-30 | 5,990.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,850.00 | 10,499 |
| 2025-06-27 | 6,030.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,840.25 | 11,862 |
| 2025-06-26 | 6,170.00 | 6,170.00 | 5,990.00 | 6,030.00 | 5,879.25 | 18,720 |
| 2025-06-25 | 6,120.00 | 6,160.00 | 6,070.00 | 6,130.00 | 5,976.75 | 19,827 |
| 2025-06-24 | 6,100.00 | 6,160.00 | 6,060.00 | 6,110.00 | 5,957.25 | 21,708 |
| 2025-06-23 | 6,020.00 | 6,110.00 | 5,950.00 | 6,050.00 | 5,898.75 | 42,433 |
| 2025-06-20 | 6,110.00 | 6,190.00 | 6,000.00 | 6,100.00 | 5,947.50 | 37,945 |
| 2025-06-19 | 6,050.00 | 6,120.00 | 5,940.00 | 6,110.00 | 5,957.25 | 35,172 |
| 2025-06-18 | 6,000.00 | 6,050.00 | 5,930.00 | 6,050.00 | 5,898.75 | 56,190 |
| 2025-06-17 | 5,990.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,850.00 | 26,707 |
| 2025-06-16 | 5,970.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,840.25 | 28,015 |
| 2025-06-13 | 6,100.00 | 6,100.00 | 5,860.00 | 5,970.00 | 5,820.75 | 55,680 |
| 2025-06-12 | 6,120.00 | 6,160.00 | 6,070.00 | 6,070.00 | 5,918.25 | 25,863 |
| 2025-06-11 | 6,090.00 | 6,140.00 | 6,010.00 | 6,120.00 | 5,967.00 | 40,386 |
| 2025-06-10 | 6,070.00 | 6,120.00 | 5,980.00 | 6,050.00 | 5,898.75 | 44,853 |
| 2025-06-09 | 5,940.00 | 6,070.00 | 5,920.00 | 6,050.00 | 5,898.75 | 70,499 |
| 2025-06-05 | 5,920.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,791.50 | 28,778 |
| 2025-06-04 | 5,790.00 | 5,940.00 | 5,790.00 | 5,940.00 | 5,791.50 | 40,163 |
| 2025-06-02 | 5,870.00 | 5,870.00 | 5,610.00 | 5,750.00 | 5,606.25 | 35,885 |
| 2025-05-30 | 5,740.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,684.25 | 39,243 |
| 2025-05-29 | 5,630.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,625.75 | 32,860 |
| 2025-05-28 | 5,560.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,479.50 | 30,692 |
| 2025-05-27 | 5,590.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,421.00 | 19,952 |
| 2025-05-26 | 5,610.00 | 5,720.00 | 5,570.00 | 5,640.00 | 5,499.00 | 14,341 |
| 2025-05-23 | 5,570.00 | 5,660.00 | 5,570.00 | 5,610.00 | 5,469.75 | 12,019 |
| 2025-05-22 | 5,620.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,499.00 | 29,647 |
| 2025-05-21 | 5,500.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,479.50 | 22,607 |
| 2025-05-20 | 5,510.00 | 5,570.00 | 5,480.00 | 5,500.00 | 5,362.50 | 23,624 |
| 2025-05-19 | 5,410.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,372.25 | 32,489 |
| 2025-05-16 | 5,500.00 | 5,520.00 | 5,370.00 | 5,420.00 | 5,284.50 | 31,011 |
| 2025-05-15 | 5,340.00 | 5,520.00 | 5,340.00 | 5,520.00 | 5,382.00 | 48,472 |
| 2025-05-14 | 5,410.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,245.50 | 13,717 |
| 2025-05-13 | 5,350.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,235.75 | 22,037 |
| 2025-05-12 | 5,260.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,216.25 | 20,823 |
| 2025-05-09 | 5,250.00 | 5,260.00 | 5,190.00 | 5,250.00 | 5,118.75 | 27,543 |
| 2025-05-08 | 5,190.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,109.00 | 12,982 |
| 2025-05-07 | 5,240.00 | 5,240.00 | 5,030.00 | 5,190.00 | 5,060.25 | 17,698 |
| 2025-05-02 | 5,220.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,109.00 | 1,622 |
| 2025-04-30 | 5,260.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,099.25 | 16,064 |
| 2025-04-29 | 5,280.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,118.75 | 12,386 |
| 2025-04-28 | 5,290.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,128.50 | 15,585 |
| 2025-04-25 | 5,250.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,167.50 | 10,025 |
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.