Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,260.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,118.75 | 14,469 |
| 2025-04-23 | 5,210.00 | 5,260.00 | 5,200.00 | 5,260.00 | 5,128.50 | 16,871 |
| 2025-04-22 | 5,180.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,070.00 | 16,866 |
| 2025-04-21 | 5,210.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,050.50 | 3,775 |
| 2025-04-18 | 5,190.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,070.00 | 7,869 |
| 2025-04-17 | 5,080.00 | 5,180.00 | 5,070.00 | 5,170.00 | 5,040.75 | 21,565 |
| 2025-04-16 | 5,080.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,953.00 | 13,011 |
| 2025-04-15 | 5,130.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,001.75 | 17,265 |
| 2025-04-14 | 5,100.00 | 5,130.00 | 5,050.00 | 5,120.00 | 4,992.00 | 9,829 |
| 2025-04-11 | 5,020.00 | 5,100.00 | 4,950.00 | 5,080.00 | 4,953.00 | 9,798 |
| 2025-04-10 | 4,905.00 | 5,030.00 | 4,905.00 | 5,000.00 | 4,875.00 | 15,343 |
| 2025-04-09 | 4,890.00 | 4,970.00 | 4,855.00 | 4,880.00 | 4,758.00 | 17,850 |
| 2025-04-08 | 4,960.00 | 5,040.00 | 4,920.00 | 4,940.00 | 4,816.50 | 7,132 |
| 2025-04-07 | 5,070.00 | 5,070.00 | 4,910.00 | 4,935.00 | 4,811.63 | 17,286 |
| 2025-04-04 | 5,040.00 | 5,110.00 | 4,995.00 | 5,110.00 | 4,982.25 | 18,651 |
| 2025-04-03 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 4,953.00 | 17,512 |
| 2025-04-02 | 5,060.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,972.50 | 8,541 |
| 2025-04-01 | 4,970.00 | 5,110.00 | 4,970.00 | 5,060.00 | 4,933.50 | 27,458 |
| 2025-03-31 | 5,000.00 | 5,050.00 | 4,900.00 | 5,020.00 | 4,894.50 | 39,538 |
| 2025-03-28 | 5,030.00 | 5,030.00 | 4,950.00 | 5,010.00 | 4,884.75 | 21,602 |
| 2025-03-27 | 5,020.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,904.25 | 10,139 |
| 2025-03-26 | 5,070.00 | 5,100.00 | 5,020.00 | 5,060.00 | 4,933.50 | 18,773 |
| 2025-03-25 | 5,100.00 | 5,140.00 | 5,050.00 | 5,070.00 | 4,943.25 | 13,248 |
| 2025-03-24 | 5,120.00 | 5,170.00 | 5,050.00 | 5,090.00 | 4,962.75 | 7,046 |
| 2025-03-21 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 4,992.00 | 6,019 |
| 2025-03-20 | 5,150.00 | 5,170.00 | 5,100.00 | 5,170.00 | 5,040.75 | 6,334 |
| 2025-03-19 | 5,130.00 | 5,170.00 | 5,120.00 | 5,140.00 | 5,011.50 | 11,357 |
| 2025-03-18 | 5,150.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,011.50 | 36,549 |
| 2025-03-17 | 5,210.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,050.50 | 4,833 |
| 2025-03-14 | 5,260.00 | 5,260.00 | 5,160.00 | 5,200.00 | 5,070.00 | 8,589 |
| 2025-03-13 | 5,210.00 | 5,270.00 | 5,160.00 | 5,230.00 | 5,099.25 | 13,847 |
| 2025-03-12 | 5,120.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,099.25 | 26,988 |
| 2025-03-11 | 5,060.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,001.75 | 8,431 |
| 2025-03-10 | 5,170.00 | 5,200.00 | 5,090.00 | 5,090.00 | 4,962.75 | 17,138 |
| 2025-03-07 | 5,070.00 | 5,170.00 | 5,000.00 | 5,120.00 | 4,992.00 | 28,561 |
| 2025-03-06 | 5,100.00 | 5,130.00 | 5,070.00 | 5,080.00 | 4,953.00 | 7,193 |
| 2025-03-05 | 4,930.00 | 5,110.00 | 4,930.00 | 5,100.00 | 4,972.50 | 30,126 |
| 2025-03-04 | 4,960.00 | 4,965.00 | 4,870.00 | 4,930.00 | 4,806.75 | 13,997 |
| 2025-02-28 | 5,070.00 | 5,070.00 | 4,915.00 | 4,940.00 | 4,816.50 | 21,088 |
| 2025-02-27 | 5,110.00 | 5,180.00 | 4,995.00 | 5,070.00 | 4,943.25 | 14,253 |
| 2025-02-26 | 5,100.00 | 5,130.00 | 5,030.00 | 5,110.00 | 4,982.25 | 17,488 |
| 2025-02-25 | 5,110.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,972.50 | 11,196 |
| 2025-02-24 | 5,090.00 | 5,180.00 | 5,030.00 | 5,120.00 | 4,992.00 | 8,654 |
| 2025-02-21 | 5,080.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,011.50 | 20,726 |
| 2025-02-20 | 5,060.00 | 5,100.00 | 4,990.00 | 5,080.00 | 4,953.00 | 17,968 |
| 2025-02-19 | 5,000.00 | 5,130.00 | 5,000.00 | 5,070.00 | 4,943.25 | 33,867 |
| 2025-02-18 | 4,900.00 | 4,995.00 | 4,860.00 | 4,995.00 | 4,870.13 | 11,142 |
| 2025-02-17 | 4,900.00 | 4,900.00 | 4,870.00 | 4,885.00 | 4,762.88 | 10,467 |
| 2025-02-14 | 4,845.00 | 4,910.00 | 4,845.00 | 4,870.00 | 4,748.25 | 20,534 |
| 2025-02-13 | 4,820.00 | 4,870.00 | 4,820.00 | 4,845.00 | 4,723.88 | 11,632 |
| 2025-02-12 | 4,840.00 | 4,850.00 | 4,815.00 | 4,820.00 | 4,699.50 | 10,605 |
| 2025-02-11 | 4,850.00 | 4,850.00 | 4,835.00 | 4,850.00 | 4,728.75 | 6,525 |
| 2025-02-10 | 4,850.00 | 4,850.00 | 4,830.00 | 4,850.00 | 4,728.75 | 4,949 |
| 2025-02-07 | 4,870.00 | 4,870.00 | 4,830.00 | 4,840.00 | 4,719.00 | 9,620 |
| 2025-02-06 | 4,860.00 | 4,865.00 | 4,825.00 | 4,855.00 | 4,733.63 | 9,871 |
| 2025-02-05 | 4,895.00 | 4,895.00 | 4,830.00 | 4,835.00 | 4,714.13 | 21,017 |
| 2025-02-04 | 4,890.00 | 4,890.00 | 4,835.00 | 4,870.00 | 4,748.25 | 15,093 |
| 2025-02-03 | 4,970.00 | 4,970.00 | 4,805.00 | 4,890.00 | 4,767.75 | 20,433 |
| 2025-01-31 | 4,965.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,821.38 | 15,141 |
| 2025-01-24 | 4,960.00 | 4,960.00 | 4,910.00 | 4,940.00 | 4,816.50 | 9,733 |
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.