Hwang-Kum Stee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,220.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,000.02 | 12,327 |
| 2024-10-25 | 5,350.00 | 5,360.00 | 5,220.00 | 5,310.00 | 5,018.92 | 31,022 |
| 2024-10-24 | 5,180.00 | 5,850.00 | 5,180.00 | 5,350.00 | 5,056.73 | 382,691 |
| 2024-10-23 | 5,210.00 | 5,290.00 | 5,180.00 | 5,240.00 | 4,952.76 | 5,319 |
| 2024-10-22 | 5,350.00 | 5,380.00 | 5,250.00 | 5,260.00 | 4,971.67 | 6,614 |
| 2024-10-21 | 5,270.00 | 5,380.00 | 5,270.00 | 5,360.00 | 5,066.18 | 8,133 |
| 2024-10-18 | 5,400.00 | 5,410.00 | 5,290.00 | 5,320.00 | 5,028.38 | 5,186 |
| 2024-10-17 | 5,360.00 | 5,410.00 | 5,300.00 | 5,380.00 | 5,085.09 | 3,598 |
| 2024-10-16 | 5,450.00 | 5,450.00 | 5,330.00 | 5,350.00 | 5,056.73 | 4,323 |
| 2024-10-15 | 5,450.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,132.35 | 7,990 |
| 2024-10-14 | 5,390.00 | 5,460.00 | 5,380.00 | 5,450.00 | 5,151.25 | 5,751 |
| 2024-10-11 | 5,460.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,141.80 | 6,637 |
| 2024-10-10 | 5,500.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,160.70 | 6,368 |
| 2024-10-08 | 5,510.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,198.51 | 9,183 |
| 2024-10-07 | 5,500.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,245.77 | 16,239 |
| 2024-10-04 | 5,500.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,245.77 | 5,393 |
| 2024-10-02 | 5,600.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,245.77 | 8,066 |
| 2024-09-30 | 5,610.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,283.58 | 9,544 |
| 2024-09-27 | 5,610.00 | 5,610.00 | 5,560.00 | 5,580.00 | 5,274.12 | 6,076 |
| 2024-09-26 | 5,540.00 | 5,630.00 | 5,530.00 | 5,580.00 | 5,274.12 | 7,536 |
| 2024-09-25 | 5,490.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,255.22 | 18,659 |
| 2024-09-24 | 5,450.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,151.25 | 5,465 |
| 2024-09-23 | 5,420.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,122.89 | 6,295 |
| 2024-09-20 | 5,410.00 | 5,460.00 | 5,400.00 | 5,420.00 | 5,122.89 | 6,724 |
| 2024-09-19 | 5,370.00 | 5,460.00 | 5,310.00 | 5,380.00 | 5,085.09 | 8,696 |
| 2024-09-13 | 5,180.00 | 5,450.00 | 5,180.00 | 5,370.00 | 5,075.64 | 29,028 |
| 2024-09-12 | 5,150.00 | 5,220.00 | 5,120.00 | 5,220.00 | 4,933.86 | 11,442 |
| 2024-09-11 | 5,150.00 | 5,160.00 | 5,050.00 | 5,100.00 | 4,820.44 | 14,138 |
| 2024-09-10 | 5,200.00 | 5,230.00 | 5,080.00 | 5,100.00 | 4,820.44 | 10,330 |
| 2024-09-09 | 5,100.00 | 5,240.00 | 5,090.00 | 5,170.00 | 4,886.60 | 11,350 |
| 2024-09-06 | 5,330.00 | 5,340.00 | 5,180.00 | 5,240.00 | 4,952.76 | 15,196 |
| 2024-09-05 | 5,310.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,037.83 | 11,040 |
| 2024-09-04 | 5,430.00 | 5,430.00 | 5,240.00 | 5,310.00 | 5,018.92 | 32,868 |
| 2024-09-03 | 5,550.00 | 5,570.00 | 5,440.00 | 5,500.00 | 5,198.51 | 30,824 |
| 2024-09-02 | 5,610.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,236.32 | 30,633 |
| 2024-08-30 | 5,620.00 | 5,660.00 | 5,590.00 | 5,660.00 | 5,349.74 | 7,745 |
| 2024-08-29 | 5,600.00 | 5,650.00 | 5,540.00 | 5,620.00 | 5,311.93 | 28,913 |
| 2024-08-28 | 5,610.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,311.93 | 11,509 |
| 2024-08-27 | 5,760.00 | 5,760.00 | 5,630.00 | 5,630.00 | 5,321.38 | 10,530 |
| 2024-08-26 | 5,760.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,415.90 | 6,077 |
| 2024-08-23 | 5,690.00 | 5,790.00 | 5,660.00 | 5,760.00 | 5,444.26 | 7,572 |
| 2024-08-22 | 5,800.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,415.90 | 5,247 |
| 2024-08-21 | 5,760.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,482.06 | 5,708 |
| 2024-08-20 | 5,680.00 | 5,870.00 | 5,680.00 | 5,800.00 | 5,482.06 | 7,994 |
| 2024-08-19 | 5,760.00 | 5,770.00 | 5,670.00 | 5,710.00 | 5,397.00 | 10,167 |
| 2024-08-16 | 5,780.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,444.26 | 6,587 |
| 2024-08-14 | 5,740.00 | 5,760.00 | 5,710.00 | 5,760.00 | 5,444.26 | 10,419 |
| 2024-08-13 | 5,700.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,415.90 | 8,512 |
| 2024-08-12 | 5,680.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,415.90 | 6,018 |
| 2024-08-09 | 5,590.00 | 5,690.00 | 5,590.00 | 5,650.00 | 5,340.29 | 8,798 |
| 2024-08-08 | 5,580.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,274.12 | 9,578 |
| 2024-08-07 | 5,470.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,330.83 | 14,577 |
| 2024-08-06 | 5,300.00 | 5,540.00 | 5,280.00 | 5,480.00 | 5,179.61 | 37,551 |
| 2024-08-05 | 5,960.00 | 5,960.00 | 5,340.00 | 5,340.00 | 5,047.28 | 71,403 |
| 2024-08-02 | 6,100.00 | 6,100.00 | 5,890.00 | 5,960.00 | 5,633.29 | 12,845 |
| 2024-08-01 | 6,020.00 | 6,130.00 | 6,020.00 | 6,100.00 | 5,765.62 | 16,334 |
| 2024-07-31 | 5,960.00 | 6,060.00 | 5,960.00 | 6,030.00 | 5,699.46 | 8,914 |
| 2024-07-30 | 6,030.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,680.55 | 9,513 |
| 2024-07-29 | 5,990.00 | 6,050.00 | 5,960.00 | 6,040.00 | 5,708.91 | 11,987 |
| 2024-07-26 | 5,880.00 | 6,020.00 | 5,880.00 | 5,990.00 | 5,661.65 | 12,942 |
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.