Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,965.00 | 4,985.00 | 4,920.00 | 4,935.00 | 4,811.63 | 10,938 |
| 2025-01-22 | 4,965.00 | 4,990.00 | 4,950.00 | 4,965.00 | 4,840.88 | 7,027 |
| 2025-01-21 | 4,935.00 | 4,965.00 | 4,935.00 | 4,965.00 | 4,840.88 | 15,366 |
| 2025-01-20 | 4,940.00 | 4,985.00 | 4,910.00 | 4,965.00 | 4,840.88 | 11,438 |
| 2025-01-17 | 5,000.00 | 5,000.00 | 4,965.00 | 4,985.00 | 4,860.38 | 6,606 |
| 2025-01-16 | 4,990.00 | 4,990.00 | 4,965.00 | 4,985.00 | 4,860.38 | 4,541 |
| 2025-01-15 | 4,980.00 | 5,000.00 | 4,930.00 | 4,965.00 | 4,840.88 | 6,180 |
| 2025-01-14 | 4,995.00 | 4,995.00 | 4,970.00 | 4,980.00 | 4,855.50 | 5,400 |
| 2025-01-13 | 5,060.00 | 5,060.00 | 4,950.00 | 4,975.00 | 4,850.63 | 10,829 |
| 2025-01-10 | 4,970.00 | 5,000.00 | 4,965.00 | 4,980.00 | 4,855.50 | 5,226 |
| 2025-01-09 | 4,940.00 | 4,990.00 | 4,940.00 | 4,975.00 | 4,850.63 | 6,935 |
| 2025-01-08 | 4,990.00 | 4,990.00 | 4,920.00 | 4,970.00 | 4,845.75 | 7,438 |
| 2025-01-07 | 4,985.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,855.50 | 4,299 |
| 2025-01-06 | 4,900.00 | 4,995.00 | 4,870.00 | 4,985.00 | 4,860.38 | 12,267 |
| 2025-01-03 | 4,910.00 | 4,945.00 | 4,900.00 | 4,900.00 | 4,777.50 | 6,687 |
| 2025-01-02 | 4,815.00 | 4,930.00 | 4,815.00 | 4,885.00 | 4,762.88 | 4,571 |
| 2024-12-30 | 4,795.00 | 4,885.00 | 4,745.00 | 4,845.00 | 4,723.88 | 6,780 |
| 2024-12-27 | 4,870.00 | 4,905.00 | 4,800.00 | 4,835.00 | 4,714.13 | 9,183 |
| 2024-12-26 | 4,920.00 | 4,930.00 | 4,870.00 | 4,905.00 | 4,636.13 | 18,355 |
| 2024-12-24 | 4,875.00 | 4,920.00 | 4,875.00 | 4,920.00 | 4,650.30 | 9,031 |
| 2024-12-23 | 4,835.00 | 4,890.00 | 4,835.00 | 4,875.00 | 4,607.77 | 13,482 |
| 2024-12-20 | 4,855.00 | 4,870.00 | 4,810.00 | 4,825.00 | 4,560.51 | 7,762 |
| 2024-12-19 | 4,820.00 | 4,905.00 | 4,820.00 | 4,880.00 | 4,612.50 | 16,064 |
| 2024-12-18 | 4,880.00 | 4,910.00 | 4,830.00 | 4,900.00 | 4,631.40 | 5,870 |
| 2024-12-17 | 4,860.00 | 4,905.00 | 4,835.00 | 4,860.00 | 4,593.59 | 12,552 |
| 2024-12-16 | 4,880.00 | 4,945.00 | 4,835.00 | 4,880.00 | 4,612.50 | 15,589 |
| 2024-12-13 | 4,840.00 | 4,850.00 | 4,775.00 | 4,820.00 | 4,555.78 | 19,938 |
| 2024-12-12 | 4,830.00 | 4,860.00 | 4,795.00 | 4,840.00 | 4,574.69 | 11,291 |
| 2024-12-11 | 4,695.00 | 4,810.00 | 4,680.00 | 4,785.00 | 4,522.70 | 17,125 |
| 2024-12-10 | 4,515.00 | 4,695.00 | 4,515.00 | 4,680.00 | 4,423.46 | 22,898 |
| 2024-12-09 | 4,710.00 | 4,825.00 | 4,520.00 | 4,555.00 | 4,305.31 | 65,266 |
| 2024-12-06 | 4,860.00 | 4,895.00 | 4,710.00 | 4,800.00 | 4,536.88 | 18,746 |
| 2024-12-05 | 4,945.00 | 5,010.00 | 4,870.00 | 4,870.00 | 4,603.04 | 8,349 |
| 2024-12-04 | 4,925.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,716.47 | 10,520 |
| 2024-12-03 | 4,980.00 | 5,070.00 | 4,980.00 | 5,060.00 | 4,782.63 | 8,285 |
| 2024-12-02 | 5,190.00 | 5,240.00 | 5,040.00 | 5,040.00 | 4,763.72 | 8,349 |
| 2024-11-29 | 5,120.00 | 5,170.00 | 5,080.00 | 5,160.00 | 4,877.15 | 4,366 |
| 2024-11-28 | 5,120.00 | 5,200.00 | 5,030.00 | 5,170.00 | 4,886.60 | 10,783 |
| 2024-11-27 | 5,080.00 | 5,470.00 | 5,060.00 | 5,120.00 | 4,839.34 | 190,155 |
| 2024-11-26 | 4,995.00 | 5,100.00 | 4,995.00 | 5,080.00 | 4,801.53 | 7,422 |
| 2024-11-25 | 5,030.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,754.27 | 6,350 |
| 2024-11-22 | 5,060.00 | 5,100.00 | 4,850.00 | 5,030.00 | 4,754.27 | 16,185 |
| 2024-11-21 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,782.63 | 5,505 |
| 2024-11-20 | 5,050.00 | 5,090.00 | 4,960.00 | 5,050.00 | 4,773.18 | 11,275 |
| 2024-11-19 | 4,980.00 | 5,090.00 | 4,870.00 | 5,050.00 | 4,773.18 | 10,454 |
| 2024-11-18 | 4,900.00 | 5,060.00 | 4,900.00 | 5,040.00 | 4,763.72 | 9,505 |
| 2024-11-15 | 4,850.00 | 4,945.00 | 4,800.00 | 4,945.00 | 4,673.93 | 15,079 |
| 2024-11-14 | 4,880.00 | 4,990.00 | 4,810.00 | 4,850.00 | 4,584.14 | 16,639 |
| 2024-11-13 | 4,990.00 | 5,100.00 | 4,860.00 | 4,900.00 | 4,631.40 | 23,297 |
| 2024-11-12 | 5,100.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,754.27 | 17,719 |
| 2024-11-11 | 5,240.00 | 5,250.00 | 5,100.00 | 5,140.00 | 4,858.24 | 11,601 |
| 2024-11-08 | 5,220.00 | 5,320.00 | 5,170.00 | 5,190.00 | 4,905.50 | 13,092 |
| 2024-11-07 | 5,350.00 | 5,360.00 | 5,110.00 | 5,300.00 | 5,009.47 | 49,819 |
| 2024-11-06 | 5,360.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,009.47 | 19,449 |
| 2024-11-05 | 5,270.00 | 5,360.00 | 5,200.00 | 5,330.00 | 5,037.83 | 18,910 |
| 2024-11-04 | 5,270.00 | 5,350.00 | 5,250.00 | 5,270.00 | 4,981.12 | 10,588 |
| 2024-11-01 | 5,270.00 | 5,300.00 | 5,220.00 | 5,270.00 | 4,981.12 | 7,196 |
| 2024-10-31 | 5,330.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,000.02 | 11,661 |
| 2024-10-30 | 5,250.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,047.28 | 10,210 |
| 2024-10-29 | 5,280.00 | 5,320.00 | 5,220.00 | 5,290.00 | 5,000.02 | 13,572 |
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.