Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 4,385.00 | 4,435.00 | 4,375.00 | 4,400.00 | 4,284.06 | 89,482 |
| 2023-02-08 | 4,410.00 | 4,445.00 | 4,385.00 | 4,385.00 | 4,269.45 | 86,601 |
| 2023-02-07 | 4,445.00 | 4,480.00 | 4,395.00 | 4,410.00 | 4,293.79 | 107,534 |
| 2023-02-06 | 4,390.00 | 4,455.00 | 4,305.00 | 4,445.00 | 4,327.87 | 134,825 |
| 2023-02-03 | 4,440.00 | 4,465.00 | 4,385.00 | 4,390.00 | 4,274.32 | 118,246 |
| 2023-02-02 | 4,460.00 | 4,480.00 | 4,435.00 | 4,440.00 | 4,323.00 | 119,504 |
| 2023-02-01 | 4,435.00 | 4,500.00 | 4,425.00 | 4,445.00 | 4,327.87 | 107,379 |
| 2023-01-31 | 4,425.00 | 4,470.00 | 4,400.00 | 4,440.00 | 4,323.00 | 122,912 |
| 2023-01-30 | 4,385.00 | 4,450.00 | 4,360.00 | 4,435.00 | 4,318.14 | 176,079 |
| 2023-01-27 | 4,400.00 | 4,430.00 | 4,350.00 | 4,380.00 | 4,264.59 | 157,252 |
| 2023-01-26 | 4,300.00 | 4,395.00 | 4,300.00 | 4,365.00 | 4,249.98 | 193,328 |
| 2023-01-25 | 4,345.00 | 4,355.00 | 4,260.00 | 4,315.00 | 4,201.30 | 162,407 |
| 2023-01-20 | 4,180.00 | 4,290.00 | 4,170.00 | 4,290.00 | 4,176.96 | 154,623 |
| 2023-01-19 | 4,220.00 | 4,265.00 | 4,205.00 | 4,230.00 | 4,118.54 | 99,155 |
| 2023-01-18 | 4,390.00 | 4,390.00 | 4,205.00 | 4,245.00 | 4,133.14 | 168,920 |
| 2023-01-17 | 4,290.00 | 4,320.00 | 4,270.00 | 4,305.00 | 4,191.56 | 130,475 |
| 2023-01-16 | 4,265.00 | 4,330.00 | 4,265.00 | 4,290.00 | 4,176.96 | 119,931 |
| 2023-01-13 | 4,260.00 | 4,320.00 | 4,260.00 | 4,285.00 | 4,172.09 | 113,939 |
| 2023-01-12 | 4,245.00 | 4,310.00 | 4,240.00 | 4,255.00 | 4,142.88 | 169,924 |
| 2023-01-11 | 4,240.00 | 4,275.00 | 4,210.00 | 4,245.00 | 4,133.14 | 151,454 |
| 2023-01-10 | 4,270.00 | 4,690.00 | 4,200.00 | 4,205.00 | 4,094.20 | 1,660,118 |
| 2023-01-09 | 4,075.00 | 4,120.00 | 4,070.00 | 4,100.00 | 3,991.96 | 81,857 |
| 2023-01-06 | 3,920.00 | 4,100.00 | 3,920.00 | 4,050.00 | 3,943.28 | 127,833 |
| 2023-01-05 | 4,050.00 | 4,060.00 | 3,870.00 | 3,980.00 | 3,875.13 | 199,374 |
| 2023-01-04 | 3,900.00 | 3,980.00 | 3,815.00 | 3,970.00 | 3,865.39 | 101,179 |
| 2023-01-03 | 3,840.00 | 3,950.00 | 3,755.00 | 3,950.00 | 3,845.92 | 176,450 |
| 2023-01-02 | 3,950.00 | 4,055.00 | 3,840.00 | 3,900.00 | 3,797.23 | 169,066 |
| 2022-12-29 | 4,130.00 | 4,180.00 | 3,995.00 | 4,010.00 | 3,904.33 | 160,592 |
| 2022-12-28 | 4,215.00 | 4,270.00 | 4,155.00 | 4,200.00 | 4,089.33 | 116,721 |
| 2022-12-27 | 4,110.00 | 4,225.00 | 4,110.00 | 4,215.00 | 4,006.57 | 109,210 |
| 2022-12-26 | 4,280.00 | 4,285.00 | 4,150.00 | 4,150.00 | 3,944.78 | 206,505 |
| 2022-12-23 | 4,360.00 | 4,365.00 | 4,280.00 | 4,285.00 | 4,073.11 | 195,472 |
| 2022-12-22 | 4,360.00 | 4,475.00 | 4,360.00 | 4,430.00 | 4,210.94 | 173,097 |
| 2022-12-21 | 4,300.00 | 4,355.00 | 4,270.00 | 4,355.00 | 4,139.64 | 135,899 |
| 2022-12-20 | 4,450.00 | 4,505.00 | 4,265.00 | 4,285.00 | 4,073.11 | 378,816 |
| 2022-12-19 | 4,620.00 | 4,650.00 | 4,495.00 | 4,520.00 | 4,296.49 | 235,915 |
| 2022-12-16 | 4,550.00 | 4,685.00 | 4,550.00 | 4,625.00 | 4,396.29 | 505,514 |
| 2022-12-15 | 4,455.00 | 4,595.00 | 4,455.00 | 4,595.00 | 4,367.78 | 274,032 |
| 2022-12-14 | 4,430.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,267.97 | 192,881 |
| 2022-12-13 | 4,385.00 | 4,465.00 | 4,370.00 | 4,440.00 | 4,220.44 | 167,312 |
| 2022-12-12 | 4,380.00 | 4,445.00 | 4,370.00 | 4,380.00 | 4,163.41 | 122,004 |
| 2022-12-09 | 4,425.00 | 4,615.00 | 4,360.00 | 4,440.00 | 4,220.44 | 434,337 |
| 2022-12-08 | 4,485.00 | 4,495.00 | 4,315.00 | 4,415.00 | 4,196.68 | 259,131 |
| 2022-12-07 | 4,420.00 | 4,555.00 | 4,415.00 | 4,485.00 | 4,263.22 | 192,780 |
| 2022-12-06 | 4,570.00 | 4,580.00 | 4,485.00 | 4,490.00 | 4,267.97 | 292,746 |
| 2022-12-05 | 4,750.00 | 4,795.00 | 4,595.00 | 4,640.00 | 4,410.55 | 393,486 |
| 2022-12-02 | 5,000.00 | 5,010.00 | 4,720.00 | 4,755.00 | 4,519.86 | 608,432 |
| 2022-12-01 | 4,935.00 | 5,030.00 | 4,865.00 | 5,000.00 | 4,752.75 | 649,105 |
| 2022-11-30 | 4,970.00 | 5,010.00 | 4,875.00 | 4,885.00 | 4,643.44 | 563,011 |
| 2022-11-29 | 5,170.00 | 5,330.00 | 4,965.00 | 5,000.00 | 4,752.75 | 1,283,116 |
| 2022-11-28 | 5,330.00 | 5,560.00 | 5,110.00 | 5,110.00 | 4,857.31 | 2,573,980 |
| 2022-11-25 | 5,250.00 | 5,700.00 | 5,100.00 | 5,310.00 | 5,047.42 | 9,366,888 |
| 2022-11-24 | 5,140.00 | 5,220.00 | 5,090.00 | 5,170.00 | 4,914.34 | 1,274,478 |
| 2022-11-23 | 5,160.00 | 5,330.00 | 4,935.00 | 5,000.00 | 4,752.75 | 1,939,498 |
| 2022-11-22 | 5,040.00 | 5,170.00 | 4,995.00 | 5,120.00 | 4,866.82 | 861,715 |
| 2022-11-21 | 4,900.00 | 5,190.00 | 4,845.00 | 4,995.00 | 4,748.00 | 1,039,157 |
| 2022-11-18 | 4,875.00 | 5,090.00 | 4,800.00 | 4,900.00 | 4,657.69 | 771,411 |
| 2022-11-17 | 5,090.00 | 5,330.00 | 4,845.00 | 4,875.00 | 4,633.93 | 1,997,678 |
| 2022-11-16 | 5,230.00 | 5,230.00 | 4,920.00 | 5,040.00 | 4,790.77 | 1,050,546 |
| 2022-11-15 | 5,310.00 | 5,350.00 | 5,100.00 | 5,230.00 | 4,971.38 | 1,403,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.