Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,260.00 | 5,420.00 | 5,200.00 | 5,260.00 | 4,999.89 | 3,011,576 |
| 2022-11-11 | 4,620.00 | 5,280.00 | 4,485.00 | 5,260.00 | 4,999.89 | 13,950,100 |
| 2022-11-10 | 4,010.00 | 4,845.00 | 3,990.00 | 4,450.00 | 4,229.95 | 10,940,020 |
| 2022-11-09 | 4,090.00 | 4,090.00 | 4,035.00 | 4,060.00 | 3,859.23 | 75,490 |
| 2022-11-08 | 4,010.00 | 4,070.00 | 4,005.00 | 4,060.00 | 3,859.23 | 116,076 |
| 2022-11-07 | 3,925.00 | 4,010.00 | 3,925.00 | 4,010.00 | 3,811.71 | 97,860 |
| 2022-11-04 | 3,975.00 | 4,005.00 | 3,925.00 | 3,935.00 | 3,740.41 | 74,738 |
| 2022-11-03 | 3,940.00 | 3,990.00 | 3,905.00 | 3,980.00 | 3,783.19 | 88,588 |
| 2022-11-02 | 4,005.00 | 4,025.00 | 3,955.00 | 3,985.00 | 3,787.94 | 143,656 |
| 2022-11-01 | 3,890.00 | 4,025.00 | 3,890.00 | 4,000.00 | 3,802.20 | 230,280 |
| 2022-10-31 | 3,935.00 | 3,940.00 | 3,860.00 | 3,910.00 | 3,716.65 | 132,531 |
| 2022-10-28 | 3,910.00 | 3,940.00 | 3,880.00 | 3,890.00 | 3,697.64 | 189,497 |
| 2022-10-27 | 3,750.00 | 3,920.00 | 3,750.00 | 3,895.00 | 3,702.39 | 344,346 |
| 2022-10-26 | 3,795.00 | 4,095.00 | 3,695.00 | 3,730.00 | 3,545.55 | 704,866 |
| 2022-10-25 | 3,800.00 | 3,825.00 | 3,740.00 | 3,775.00 | 3,588.33 | 90,291 |
| 2022-10-24 | 3,775.00 | 3,830.00 | 3,745.00 | 3,790.00 | 3,602.58 | 134,043 |
| 2022-10-21 | 3,735.00 | 3,845.00 | 3,695.00 | 3,695.00 | 3,512.28 | 110,627 |
| 2022-10-20 | 3,815.00 | 3,825.00 | 3,730.00 | 3,760.00 | 3,574.07 | 89,266 |
| 2022-10-19 | 3,900.00 | 3,900.00 | 3,675.00 | 3,785.00 | 3,597.83 | 147,996 |
| 2022-10-18 | 3,770.00 | 3,880.00 | 3,715.00 | 3,875.00 | 3,683.38 | 251,031 |
| 2022-10-17 | 3,520.00 | 3,695.00 | 3,470.00 | 3,695.00 | 3,512.28 | 212,555 |
| 2022-10-14 | 3,530.00 | 3,650.00 | 3,510.00 | 3,595.00 | 3,417.23 | 179,342 |
| 2022-10-13 | 3,635.00 | 3,660.00 | 3,470.00 | 3,470.00 | 3,298.41 | 199,097 |
| 2022-10-12 | 3,705.00 | 3,710.00 | 3,620.00 | 3,665.00 | 3,483.77 | 154,047 |
| 2022-10-11 | 3,860.00 | 3,885.00 | 3,665.00 | 3,695.00 | 3,512.28 | 198,634 |
| 2022-10-07 | 3,930.00 | 4,065.00 | 3,920.00 | 3,920.00 | 3,726.16 | 320,090 |
| 2022-10-06 | 3,870.00 | 3,945.00 | 3,870.00 | 3,920.00 | 3,726.16 | 213,054 |
| 2022-10-05 | 3,955.00 | 3,955.00 | 3,810.00 | 3,870.00 | 3,678.63 | 239,874 |
| 2022-10-04 | 3,730.00 | 3,890.00 | 3,725.00 | 3,890.00 | 3,697.64 | 257,724 |
| 2022-09-30 | 3,620.00 | 3,740.00 | 3,550.00 | 3,700.00 | 3,517.03 | 315,894 |
| 2022-09-29 | 3,775.00 | 3,895.00 | 3,705.00 | 3,705.00 | 3,521.79 | 361,516 |
| 2022-09-28 | 3,950.00 | 3,990.00 | 3,660.00 | 3,725.00 | 3,540.80 | 725,139 |
| 2022-09-27 | 4,245.00 | 4,420.00 | 3,850.00 | 3,990.00 | 3,792.69 | 1,167,938 |
| 2022-09-26 | 4,200.00 | 4,950.00 | 4,110.00 | 4,235.00 | 4,025.58 | 8,391,414 |
| 2022-09-23 | 4,245.00 | 4,570.00 | 4,150.00 | 4,200.00 | 3,992.31 | 570,387 |
| 2022-09-22 | 4,320.00 | 4,320.00 | 4,100.00 | 4,235.00 | 4,025.58 | 230,273 |
| 2022-09-21 | 4,375.00 | 4,470.00 | 4,310.00 | 4,320.00 | 4,106.38 | 163,918 |
| 2022-09-20 | 4,335.00 | 4,505.00 | 4,325.00 | 4,420.00 | 4,201.43 | 164,303 |
| 2022-09-19 | 4,525.00 | 4,540.00 | 4,325.00 | 4,325.00 | 4,111.13 | 227,050 |
| 2022-09-16 | 4,465.00 | 4,590.00 | 4,430.00 | 4,520.00 | 4,296.49 | 271,056 |
| 2022-09-15 | 4,500.00 | 4,540.00 | 4,465.00 | 4,465.00 | 4,244.21 | 128,085 |
| 2022-09-14 | 4,330.00 | 4,500.00 | 4,330.00 | 4,485.00 | 4,263.22 | 173,695 |
| 2022-09-13 | 4,450.00 | 4,545.00 | 4,370.00 | 4,545.00 | 4,320.25 | 239,233 |
| 2022-09-08 | 4,430.00 | 4,475.00 | 4,355.00 | 4,355.00 | 4,139.64 | 224,107 |
| 2022-09-07 | 4,570.00 | 4,570.00 | 4,365.00 | 4,410.00 | 4,191.93 | 348,042 |
| 2022-09-06 | 4,580.00 | 4,695.00 | 4,525.00 | 4,570.00 | 4,344.01 | 271,915 |
| 2022-09-05 | 4,620.00 | 4,680.00 | 4,545.00 | 4,575.00 | 4,348.77 | 277,578 |
| 2022-09-02 | 4,615.00 | 4,710.00 | 4,605.00 | 4,665.00 | 4,434.32 | 356,872 |
| 2022-09-01 | 4,845.00 | 4,845.00 | 4,560.00 | 4,585.00 | 4,358.27 | 537,102 |
| 2022-08-31 | 4,850.00 | 4,920.00 | 4,785.00 | 4,870.00 | 4,629.18 | 349,012 |
| 2022-08-30 | 5,080.00 | 5,120.00 | 4,795.00 | 4,875.00 | 4,633.93 | 844,555 |
| 2022-08-29 | 4,965.00 | 5,150.00 | 4,960.00 | 5,020.00 | 4,771.76 | 1,059,590 |
| 2022-08-26 | 5,160.00 | 5,250.00 | 5,070.00 | 5,220.00 | 4,961.87 | 2,520,009 |
| 2022-08-25 | 4,990.00 | 5,130.00 | 4,920.00 | 5,010.00 | 4,762.26 | 1,494,346 |
| 2022-08-24 | 4,535.00 | 5,260.00 | 4,530.00 | 4,920.00 | 4,676.71 | 7,659,593 |
| 2022-08-23 | 4,350.00 | 4,505.00 | 4,310.00 | 4,500.00 | 4,277.47 | 223,723 |
| 2022-08-22 | 4,565.00 | 4,565.00 | 4,390.00 | 4,410.00 | 4,191.93 | 282,041 |
| 2022-08-19 | 4,620.00 | 4,690.00 | 4,585.00 | 4,615.00 | 4,386.79 | 196,132 |
| 2022-08-18 | 4,645.00 | 4,690.00 | 4,450.00 | 4,620.00 | 4,391.54 | 486,304 |
| 2022-08-17 | 4,870.00 | 4,950.00 | 4,520.00 | 4,690.00 | 4,458.08 | 551,574 |
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.