Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,990.00 | 5,080.00 | 4,855.00 | 4,880.00 | 4,638.68 | 439,058 |
| 2022-08-12 | 5,090.00 | 5,120.00 | 4,900.00 | 4,910.00 | 4,667.20 | 683,946 |
| 2022-08-11 | 5,160.00 | 5,160.00 | 4,950.00 | 5,050.00 | 4,800.28 | 1,256,225 |
| 2022-08-10 | 4,685.00 | 5,140.00 | 4,630.00 | 4,915.00 | 4,671.95 | 3,725,440 |
| 2022-08-09 | 4,720.00 | 4,820.00 | 4,610.00 | 4,680.00 | 4,448.57 | 341,454 |
| 2022-08-08 | 4,620.00 | 4,665.00 | 4,570.00 | 4,630.00 | 4,401.05 | 136,515 |
| 2022-08-05 | 4,750.00 | 4,940.00 | 4,620.00 | 4,620.00 | 4,391.54 | 872,554 |
| 2022-08-04 | 4,560.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,372.53 | 235,350 |
| 2022-08-03 | 4,530.00 | 4,565.00 | 4,485.00 | 4,540.00 | 4,315.50 | 104,628 |
| 2022-08-02 | 4,555.00 | 4,610.00 | 4,450.00 | 4,530.00 | 4,305.99 | 278,272 |
| 2022-08-01 | 4,550.00 | 4,585.00 | 4,520.00 | 4,555.00 | 4,329.75 | 173,403 |
| 2022-07-29 | 4,440.00 | 4,565.00 | 4,425.00 | 4,545.00 | 4,320.25 | 278,290 |
| 2022-07-28 | 4,430.00 | 4,455.00 | 4,390.00 | 4,440.00 | 4,220.44 | 167,811 |
| 2022-07-27 | 4,370.00 | 4,440.00 | 4,335.00 | 4,410.00 | 4,191.93 | 193,361 |
| 2022-07-26 | 4,300.00 | 4,375.00 | 4,300.00 | 4,370.00 | 4,153.90 | 121,818 |
| 2022-07-25 | 4,315.00 | 4,375.00 | 4,270.00 | 4,345.00 | 4,130.14 | 127,815 |
| 2022-07-22 | 4,345.00 | 4,400.00 | 4,270.00 | 4,315.00 | 4,101.62 | 164,641 |
| 2022-07-21 | 4,340.00 | 4,385.00 | 4,310.00 | 4,355.00 | 4,139.64 | 111,282 |
| 2022-07-20 | 4,365.00 | 4,410.00 | 4,320.00 | 4,330.00 | 4,115.88 | 255,797 |
| 2022-07-19 | 4,265.00 | 4,340.00 | 4,235.00 | 4,335.00 | 4,120.63 | 118,256 |
| 2022-07-18 | 4,135.00 | 4,265.00 | 4,135.00 | 4,265.00 | 4,054.10 | 146,140 |
| 2022-07-15 | 4,185.00 | 4,265.00 | 4,050.00 | 4,130.00 | 3,925.77 | 137,856 |
| 2022-07-14 | 4,210.00 | 4,225.00 | 4,120.00 | 4,185.00 | 3,978.05 | 134,915 |
| 2022-07-13 | 4,195.00 | 4,245.00 | 4,115.00 | 4,215.00 | 4,006.57 | 108,502 |
| 2022-07-12 | 4,285.00 | 4,285.00 | 4,140.00 | 4,200.00 | 3,992.31 | 184,805 |
| 2022-07-11 | 4,305.00 | 4,410.00 | 4,285.00 | 4,350.00 | 4,134.89 | 247,990 |
| 2022-07-08 | 4,270.00 | 4,360.00 | 4,245.00 | 4,305.00 | 4,092.12 | 242,916 |
| 2022-07-07 | 4,080.00 | 4,245.00 | 4,080.00 | 4,215.00 | 4,006.57 | 213,735 |
| 2022-07-06 | 4,200.00 | 4,200.00 | 4,050.00 | 4,050.00 | 3,849.73 | 147,486 |
| 2022-07-05 | 4,045.00 | 4,210.00 | 4,045.00 | 4,200.00 | 3,992.31 | 203,238 |
| 2022-07-04 | 4,200.00 | 4,230.00 | 3,970.00 | 4,045.00 | 3,844.97 | 220,068 |
| 2022-07-01 | 4,255.00 | 4,390.00 | 4,120.00 | 4,200.00 | 3,992.31 | 214,034 |
| 2022-06-30 | 4,410.00 | 4,410.00 | 4,255.00 | 4,255.00 | 4,044.59 | 302,412 |
| 2022-06-29 | 4,180.00 | 4,460.00 | 4,180.00 | 4,410.00 | 4,191.93 | 435,273 |
| 2022-06-28 | 4,170.00 | 4,335.00 | 4,170.00 | 4,310.00 | 4,096.87 | 276,026 |
| 2022-06-27 | 4,050.00 | 4,230.00 | 4,020.00 | 4,205.00 | 3,997.06 | 243,601 |
| 2022-06-24 | 3,760.00 | 4,040.00 | 3,760.00 | 4,020.00 | 3,821.21 | 393,911 |
| 2022-06-23 | 4,020.00 | 4,120.00 | 3,810.00 | 3,835.00 | 3,645.36 | 484,278 |
| 2022-06-22 | 4,275.00 | 4,445.00 | 4,005.00 | 4,045.00 | 3,844.97 | 409,317 |
| 2022-06-21 | 4,260.00 | 4,350.00 | 4,240.00 | 4,285.00 | 4,073.11 | 163,964 |
| 2022-06-20 | 4,610.00 | 4,620.00 | 4,245.00 | 4,285.00 | 4,073.11 | 371,731 |
| 2022-06-17 | 4,370.00 | 4,740.00 | 4,355.00 | 4,575.00 | 4,348.77 | 306,226 |
| 2022-06-16 | 4,515.00 | 4,765.00 | 4,515.00 | 4,515.00 | 4,291.73 | 431,083 |
| 2022-06-15 | 4,645.00 | 4,750.00 | 4,420.00 | 4,465.00 | 4,244.21 | 332,695 |
| 2022-06-14 | 4,585.00 | 4,730.00 | 4,550.00 | 4,680.00 | 4,448.57 | 409,363 |
| 2022-06-13 | 4,840.00 | 4,950.00 | 4,760.00 | 4,760.00 | 4,524.62 | 323,996 |
| 2022-06-10 | 5,130.00 | 5,180.00 | 4,995.00 | 5,010.00 | 4,762.26 | 267,452 |
| 2022-06-09 | 5,340.00 | 5,340.00 | 5,060.00 | 5,180.00 | 4,923.85 | 448,770 |
| 2022-06-08 | 5,330.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,056.93 | 172,069 |
| 2022-06-07 | 5,490.00 | 5,540.00 | 5,360.00 | 5,370.00 | 5,104.45 | 198,616 |
| 2022-06-03 | 5,630.00 | 5,670.00 | 5,520.00 | 5,550.00 | 5,275.55 | 181,814 |
| 2022-06-02 | 5,670.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,351.60 | 261,257 |
| 2022-05-31 | 5,580.00 | 5,680.00 | 5,550.00 | 5,660.00 | 5,380.11 | 219,873 |
| 2022-05-30 | 5,530.00 | 5,600.00 | 5,520.00 | 5,570.00 | 5,294.56 | 119,551 |
| 2022-05-27 | 5,520.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,237.53 | 144,059 |
| 2022-05-26 | 5,350.00 | 5,580.00 | 5,290.00 | 5,500.00 | 5,228.02 | 423,965 |
| 2022-05-25 | 5,380.00 | 5,440.00 | 5,250.00 | 5,310.00 | 5,047.42 | 222,447 |
| 2022-05-24 | 5,580.00 | 5,620.00 | 5,370.00 | 5,380.00 | 5,113.96 | 255,297 |
| 2022-05-23 | 5,660.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,304.07 | 159,678 |
| 2022-05-20 | 5,610.00 | 5,830.00 | 5,610.00 | 5,630.00 | 5,351.60 | 336,796 |
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.