See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.55▲ 3.10%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,090.004,095.004,010.004,035.003,928.6885,699
2023-11-023,985.004,045.003,980.004,025.003,918.9497,286
2023-11-013,960.004,000.003,930.003,970.003,865.3967,374
2023-10-314,030.004,115.003,920.003,960.003,855.65338,652
2023-10-303,925.003,995.003,910.003,995.003,889.7337,870
2023-10-273,960.004,030.003,915.003,955.003,850.7873,196
2023-10-263,955.004,040.003,910.003,980.003,875.13107,297
2023-10-254,065.004,080.004,005.004,045.003,938.41133,968
2023-10-243,900.004,055.003,870.004,045.003,938.41162,303
2023-10-233,940.003,970.003,865.003,935.003,831.3187,522
2023-10-204,035.004,070.003,890.003,940.003,836.18139,987
2023-10-194,040.004,080.003,985.004,065.003,957.89183,096
2023-10-184,045.004,180.004,020.004,100.003,991.96537,660
2023-10-173,965.004,080.003,965.004,045.003,938.41324,573
2023-10-164,050.004,050.003,900.003,900.003,797.23285,608
2023-10-133,980.004,120.003,905.004,030.003,923.81344,905
2023-10-123,965.003,970.003,885.003,915.003,811.8451,675
2023-10-113,805.003,900.003,805.003,885.003,782.6346,159
2023-10-103,875.003,950.003,775.003,815.003,714.47106,201
2023-10-063,775.003,875.003,775.003,870.003,768.0255,011
2023-10-053,910.003,935.003,805.003,805.003,704.7490,144
2023-10-044,010.004,010.003,890.003,895.003,792.37127,837
2023-09-273,945.004,025.003,945.004,010.003,904.3368,703
2023-09-263,935.004,080.003,935.004,035.003,928.68218,017
2023-09-254,020.004,045.003,965.003,985.003,879.9993,115
2023-09-224,020.004,055.003,965.004,020.003,914.07102,098
2023-09-214,100.004,135.004,045.004,065.003,957.89175,175
2023-09-204,215.004,250.004,120.004,165.004,055.25150,437
2023-09-194,200.004,205.004,060.004,200.004,089.33264,859
2023-09-184,150.004,150.004,105.004,125.004,016.3065,842
2023-09-154,135.004,200.004,125.004,125.004,016.30167,685
2023-09-144,080.004,155.004,080.004,135.004,026.0475,567
2023-09-134,110.004,145.004,080.004,105.003,996.8375,174
2023-09-124,135.004,220.004,125.004,145.004,035.78175,586
2023-09-114,100.004,175.004,070.004,130.004,021.1783,835
2023-09-084,120.004,160.004,085.004,115.004,006.5752,195
2023-09-074,220.004,250.004,135.004,140.004,030.91143,725
2023-09-064,265.004,295.004,220.004,230.004,118.54203,220
2023-09-054,220.004,300.004,180.004,260.004,147.75184,670
2023-09-044,160.004,255.004,140.004,220.004,108.80204,811
2023-09-014,150.004,200.004,120.004,180.004,069.86121,596
2023-08-314,175.004,265.004,150.004,180.004,069.86286,323
2023-08-304,195.004,200.004,150.004,170.004,060.1292,123
2023-08-294,200.004,215.004,120.004,185.004,074.72103,299
2023-08-284,090.004,205.004,090.004,170.004,060.12302,119
2023-08-254,125.004,125.004,065.004,090.003,982.2359,557
2023-08-244,080.004,135.004,055.004,095.003,987.09104,463
2023-08-234,200.004,200.004,050.004,075.003,967.62341,781
2023-08-224,050.004,240.004,030.004,120.004,011.44933,242
2023-08-214,100.004,145.004,035.004,040.003,933.54140,205
2023-08-184,035.004,100.003,990.004,095.003,987.09147,299
2023-08-174,050.004,210.003,935.004,140.004,030.911,117,152
2023-08-164,105.004,150.003,980.004,145.004,035.78147,287
2023-08-144,175.004,210.004,085.004,130.004,021.17134,112
2023-08-114,090.004,205.004,090.004,180.004,069.86311,779
2023-08-103,985.004,140.003,940.004,110.004,001.70164,771
2023-08-093,945.004,050.003,920.003,985.003,879.99144,472
2023-08-083,935.004,010.003,910.003,955.003,850.78121,413
2023-08-073,920.003,990.003,845.003,935.003,831.31180,939
2023-08-043,965.003,985.003,865.003,920.003,816.7192,716
← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.