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%WTI102.97▲ 3.52%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,815.004,000.003,685.003,960.003,855.65496,481
2023-08-023,840.003,900.003,800.003,815.003,714.47117,549
2023-08-013,810.003,860.003,800.003,825.003,724.2186,211
2023-07-313,800.003,855.003,765.003,820.003,719.3498,020
2023-07-283,710.003,800.003,640.003,790.003,690.1389,661
2023-07-273,580.003,750.003,580.003,700.003,602.50114,733
2023-07-263,890.003,895.003,545.003,600.003,505.14384,311
2023-07-253,775.004,190.003,750.003,840.003,738.811,821,495
2023-07-243,910.003,940.003,780.003,790.003,690.13253,251
2023-07-213,930.004,010.003,900.003,940.003,836.18163,828
2023-07-203,970.003,980.003,930.003,930.003,826.4497,886
2023-07-194,075.004,075.003,950.003,970.003,865.39177,041
2023-07-184,140.004,180.004,005.004,025.003,918.94159,423
2023-07-174,175.004,190.004,095.004,170.004,060.1270,334
2023-07-144,195.004,195.004,095.004,125.004,016.30103,681
2023-07-134,195.004,220.004,100.004,175.004,064.99133,547
2023-07-124,090.004,195.004,090.004,150.004,040.65126,427
2023-07-114,065.004,110.004,050.004,075.003,967.6287,039
2023-07-104,095.004,125.003,945.004,050.003,943.28233,218
2023-07-074,055.004,055.003,925.003,940.003,836.18174,519
2023-07-064,200.004,230.004,005.004,025.003,918.94344,044
2023-07-054,290.004,305.004,220.004,230.004,118.54111,876
2023-07-044,355.004,380.004,245.004,270.004,157.4879,903
2023-07-034,395.004,420.004,340.004,365.004,249.9871,361
2023-06-304,240.004,370.004,220.004,340.004,225.6499,010
2023-06-294,325.004,345.004,250.004,260.004,147.7594,460
2023-06-284,325.004,355.004,315.004,325.004,211.0358,133
2023-06-274,350.004,365.004,295.004,320.004,206.1759,663
2023-06-264,280.004,390.004,250.004,350.004,235.3864,586
2023-06-234,350.004,350.004,265.004,280.004,167.2288,713
2023-06-224,365.004,375.004,305.004,340.004,225.6479,946
2023-06-214,365.004,435.004,325.004,365.004,249.98176,002
2023-06-204,380.004,425.004,355.004,370.004,254.85130,994
2023-06-194,335.004,395.004,315.004,380.004,264.59143,390
2023-06-164,265.004,365.004,265.004,335.004,220.77113,024
2023-06-154,215.004,300.004,185.004,265.004,152.6278,305
2023-06-144,310.004,350.004,200.004,220.004,108.80161,890
2023-06-134,370.004,395.004,305.004,305.004,191.5680,864
2023-06-124,375.004,385.004,330.004,330.004,215.9079,569
2023-06-094,490.004,490.004,375.004,395.004,279.1997,760
2023-06-084,420.004,485.004,390.004,460.004,342.48119,978
2023-06-074,480.004,480.004,420.004,425.004,308.40122,773
2023-06-054,410.004,455.004,385.004,440.004,323.00108,892
2023-06-024,440.004,455.004,385.004,400.004,284.06120,879
2023-06-014,350.004,450.004,310.004,435.004,318.14208,384
2023-05-314,450.004,470.004,335.004,350.004,235.38271,318
2023-05-304,235.004,360.004,195.004,345.004,230.51126,451
2023-05-264,300.004,325.004,215.004,215.004,103.9387,235
2023-05-254,280.004,385.004,280.004,300.004,186.6987,988
2023-05-244,355.004,360.004,300.004,305.004,191.56113,404
2023-05-234,355.004,395.004,295.004,375.004,259.72142,355
2023-05-224,310.004,365.004,275.004,350.004,235.38128,263
2023-05-194,280.004,350.004,255.004,290.004,176.96122,770
2023-05-184,275.004,350.004,225.004,270.004,157.48180,411
2023-05-174,170.004,240.004,125.004,205.004,094.20114,346
2023-05-164,195.004,215.004,100.004,125.004,016.30113,446
2023-05-154,310.004,360.004,170.004,175.004,064.99160,846
2023-05-124,330.004,385.004,290.004,360.004,245.11135,767
2023-05-114,325.004,385.004,290.004,360.004,245.11125,537
2023-05-104,285.004,350.004,255.004,325.004,211.0380,892
← NewerPage 14 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.