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%WTI100.46▲ 1.00%
← 025550.KQ stock page

Hankuk Steel Wire Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,275.004,335.004,205.004,285.004,172.0993,310
2023-05-084,185.004,370.004,150.004,300.004,186.69152,929
2023-05-044,270.004,335.004,245.004,250.004,138.0189,347
2023-05-034,200.004,345.004,150.004,310.004,196.43222,318
2023-05-024,100.004,235.004,065.004,215.004,103.93164,313
2023-04-284,170.004,295.004,060.004,100.003,991.96261,051
2023-04-274,150.004,200.004,040.004,095.003,987.09145,834
2023-04-264,100.004,190.004,075.004,130.004,021.17153,323
2023-04-254,250.004,270.004,090.004,150.004,040.65197,471
2023-04-244,270.004,320.004,210.004,250.004,138.01220,568
2023-04-214,420.004,445.004,250.004,330.004,215.90380,352
2023-04-204,540.004,945.004,450.004,455.004,337.612,639,127
2023-04-194,405.004,535.004,405.004,480.004,361.95475,846
2023-04-184,410.004,460.004,350.004,445.004,327.87323,442
2023-04-174,390.004,460.004,310.004,455.004,337.61625,276
2023-04-144,170.004,725.004,155.004,395.004,279.195,474,968
2023-04-134,115.004,140.004,035.004,140.004,030.91117,575
2023-04-124,050.004,130.004,050.004,095.003,987.09107,233
2023-04-114,025.004,110.004,005.004,080.003,972.49128,486
2023-04-104,070.004,070.003,995.004,010.003,904.33160,735
2023-04-074,150.004,165.004,070.004,090.003,982.23112,443
2023-04-064,110.004,170.004,085.004,135.004,026.04110,579
2023-04-054,135.004,160.004,110.004,125.004,016.3081,147
2023-04-044,095.004,170.004,095.004,135.004,026.04133,917
2023-04-034,065.004,115.004,010.004,095.003,987.09107,307
2023-03-314,120.004,120.004,040.004,050.003,943.2863,270
2023-03-304,095.004,100.004,045.004,100.003,991.9683,457
2023-03-294,020.004,080.003,990.004,080.003,972.49118,640
2023-03-283,990.004,060.003,985.004,030.003,923.8191,266
2023-03-274,065.004,065.003,960.003,990.003,884.8691,135
2023-03-244,025.004,075.003,960.004,075.003,967.62114,627
2023-03-234,015.004,075.003,985.004,010.003,904.33134,956
2023-03-224,160.004,165.004,065.004,080.003,972.49106,813
2023-03-214,175.004,210.004,115.004,135.004,026.0460,191
2023-03-204,155.004,215.004,140.004,190.004,079.5981,380
2023-03-174,155.004,195.004,065.004,160.004,050.38110,616
2023-03-164,155.004,205.004,085.004,110.004,001.70142,019
2023-03-154,070.004,255.004,070.004,195.004,084.46450,518
2023-03-144,130.004,140.003,970.003,995.003,889.73312,939
2023-03-133,930.004,050.003,830.004,045.003,938.41190,129
2023-03-103,990.004,080.003,975.004,000.003,894.60129,189
2023-03-094,040.004,075.003,990.004,020.003,914.07111,347
2023-03-084,065.004,110.004,040.004,040.003,933.54115,646
2023-03-074,090.004,150.004,050.004,150.004,040.6580,816
2023-03-064,095.004,115.004,045.004,105.003,996.8393,058
2023-03-034,095.004,125.004,040.004,085.003,977.3676,751
2023-03-024,025.004,130.004,025.004,095.003,987.0987,628
2023-02-284,025.004,120.004,025.004,040.003,933.5476,456
2023-02-274,045.004,050.003,990.004,040.003,933.54100,439
2023-02-244,165.004,165.004,055.004,065.003,957.89121,840
2023-02-234,150.004,200.004,110.004,160.004,050.3880,699
2023-02-224,245.004,265.004,165.004,175.004,064.99101,095
2023-02-214,250.004,295.004,245.004,260.004,147.7579,558
2023-02-204,190.004,260.004,185.004,240.004,128.2761,193
2023-02-174,135.004,265.004,125.004,230.004,118.54127,164
2023-02-164,160.004,215.004,135.004,180.004,069.86158,585
2023-02-154,320.004,355.004,125.004,160.004,050.38155,773
2023-02-144,330.004,375.004,305.004,320.004,206.1773,196
2023-02-134,260.004,355.004,230.004,330.004,215.90112,525
2023-02-104,395.004,395.004,280.004,345.004,230.51111,522
← NewerPage 15 of 21 · 1,223 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.