Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,460.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,256.54 | 279,659 |
| 2022-05-18 | 5,700.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,370.61 | 234,740 |
| 2022-05-17 | 5,620.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,418.13 | 224,511 |
| 2022-05-16 | 5,540.00 | 5,660.00 | 5,530.00 | 5,610.00 | 5,332.59 | 290,453 |
| 2022-05-13 | 5,430.00 | 5,560.00 | 5,370.00 | 5,540.00 | 5,266.05 | 246,275 |
| 2022-05-12 | 5,490.00 | 5,630.00 | 5,370.00 | 5,410.00 | 5,142.48 | 304,407 |
| 2022-05-11 | 5,590.00 | 5,710.00 | 5,510.00 | 5,570.00 | 5,294.56 | 272,305 |
| 2022-05-10 | 5,500.00 | 5,700.00 | 5,360.00 | 5,680.00 | 5,399.12 | 531,601 |
| 2022-05-09 | 5,960.00 | 6,120.00 | 5,630.00 | 5,680.00 | 5,399.12 | 597,768 |
| 2022-05-06 | 6,020.00 | 6,140.00 | 6,000.00 | 6,020.00 | 5,722.31 | 437,863 |
| 2022-05-04 | 6,290.00 | 6,360.00 | 6,120.00 | 6,170.00 | 5,864.89 | 429,757 |
| 2022-05-03 | 6,310.00 | 6,400.00 | 6,240.00 | 6,240.00 | 5,931.43 | 469,222 |
| 2022-05-02 | 6,220.00 | 6,350.00 | 6,180.00 | 6,300.00 | 5,988.46 | 507,708 |
| 2022-04-29 | 6,420.00 | 6,600.00 | 6,360.00 | 6,430.00 | 6,112.04 | 919,513 |
| 2022-04-28 | 6,540.00 | 7,000.00 | 6,370.00 | 6,400.00 | 6,083.52 | 5,282,417 |
| 2022-04-27 | 6,240.00 | 6,370.00 | 6,180.00 | 6,220.00 | 5,912.42 | 634,118 |
| 2022-04-26 | 6,440.00 | 6,560.00 | 6,160.00 | 6,490.00 | 6,169.07 | 1,013,739 |
| 2022-04-25 | 6,800.00 | 6,840.00 | 6,390.00 | 6,390.00 | 6,074.01 | 1,187,925 |
| 2022-04-22 | 6,620.00 | 6,870.00 | 6,520.00 | 6,730.00 | 6,397.20 | 3,036,490 |
| 2022-04-21 | 6,550.00 | 6,590.00 | 6,390.00 | 6,490.00 | 6,169.07 | 864,733 |
| 2022-04-20 | 6,190.00 | 6,620.00 | 6,160.00 | 6,540.00 | 6,216.60 | 2,173,313 |
| 2022-04-19 | 6,080.00 | 6,200.00 | 6,030.00 | 6,180.00 | 5,874.40 | 517,490 |
| 2022-04-18 | 6,110.00 | 6,140.00 | 5,970.00 | 6,000.00 | 5,703.30 | 431,794 |
| 2022-04-15 | 6,030.00 | 6,170.00 | 6,010.00 | 6,110.00 | 5,807.86 | 394,616 |
| 2022-04-14 | 6,110.00 | 6,200.00 | 6,070.00 | 6,070.00 | 5,769.84 | 370,829 |
| 2022-04-13 | 6,140.00 | 6,300.00 | 6,060.00 | 6,090.00 | 5,788.85 | 562,293 |
| 2022-04-12 | 6,110.00 | 6,240.00 | 6,000.00 | 6,100.00 | 5,798.35 | 557,459 |
| 2022-04-11 | 6,320.00 | 6,390.00 | 6,150.00 | 6,180.00 | 5,874.40 | 534,400 |
| 2022-04-08 | 6,340.00 | 6,480.00 | 6,240.00 | 6,370.00 | 6,055.00 | 506,257 |
| 2022-04-07 | 6,630.00 | 6,690.00 | 6,320.00 | 6,340.00 | 6,026.49 | 1,048,557 |
| 2022-04-06 | 6,730.00 | 6,930.00 | 6,690.00 | 6,700.00 | 6,368.68 | 719,021 |
| 2022-04-05 | 7,110.00 | 7,150.00 | 6,800.00 | 6,820.00 | 6,482.75 | 1,867,853 |
| 2022-04-04 | 6,730.00 | 6,890.00 | 6,620.00 | 6,760.00 | 6,425.72 | 1,349,410 |
| 2022-04-01 | 7,170.00 | 7,270.00 | 6,890.00 | 6,960.00 | 6,615.83 | 1,181,675 |
| 2022-03-31 | 7,080.00 | 7,240.00 | 7,030.00 | 7,080.00 | 6,729.89 | 1,025,822 |
| 2022-03-30 | 7,300.00 | 7,380.00 | 7,050.00 | 7,110.00 | 6,758.41 | 1,852,962 |
| 2022-03-29 | 7,500.00 | 7,500.00 | 7,130.00 | 7,210.00 | 6,853.46 | 2,918,917 |
| 2022-03-28 | 7,240.00 | 7,950.00 | 7,200.00 | 7,590.00 | 7,214.67 | 15,837,600 |
| 2022-03-25 | 7,730.00 | 7,740.00 | 7,130.00 | 7,140.00 | 6,786.93 | 5,268,187 |
| 2022-03-24 | 7,130.00 | 8,400.00 | 7,000.00 | 7,710.00 | 7,328.74 | 34,145,488 |
| 2022-03-23 | 6,830.00 | 7,160.00 | 6,760.00 | 7,090.00 | 6,739.40 | 5,900,462 |
| 2022-03-22 | 6,860.00 | 6,870.00 | 6,570.00 | 6,740.00 | 6,406.71 | 1,711,302 |
| 2022-03-21 | 6,910.00 | 7,000.00 | 6,740.00 | 6,810.00 | 6,473.24 | 1,581,262 |
| 2022-03-18 | 7,100.00 | 7,230.00 | 6,920.00 | 6,960.00 | 6,615.83 | 4,013,780 |
| 2022-03-17 | 6,950.00 | 7,090.00 | 6,620.00 | 7,020.00 | 6,672.86 | 4,077,384 |
| 2022-03-16 | 7,200.00 | 7,370.00 | 6,860.00 | 6,940.00 | 6,596.82 | 6,607,363 |
| 2022-03-15 | 6,950.00 | 7,330.00 | 6,720.00 | 6,890.00 | 6,549.29 | 8,821,180 |
| 2022-03-14 | 6,600.00 | 7,440.00 | 6,460.00 | 6,840.00 | 6,501.76 | 30,143,039 |
| 2022-03-11 | 6,320.00 | 6,540.00 | 6,150.00 | 6,330.00 | 6,016.98 | 9,071,212 |
| 2022-03-10 | 6,200.00 | 6,420.00 | 5,980.00 | 6,050.00 | 5,750.83 | 4,859,593 |
| 2022-03-08 | 6,750.00 | 6,910.00 | 5,970.00 | 6,020.00 | 5,722.31 | 14,440,690 |
| 2022-03-07 | 6,550.00 | 6,590.00 | 6,160.00 | 6,300.00 | 5,988.46 | 3,876,159 |
| 2022-03-04 | 6,630.00 | 6,760.00 | 6,470.00 | 6,640.00 | 6,311.65 | 7,151,231 |
| 2022-03-03 | 6,100.00 | 7,420.00 | 6,050.00 | 6,630.00 | 6,302.15 | 42,568,047 |
| 2022-03-02 | 4,570.00 | 5,910.00 | 4,550.00 | 5,910.00 | 5,617.75 | 15,572,040 |
| 2022-02-28 | 4,410.00 | 4,745.00 | 4,365.00 | 4,550.00 | 4,325.00 | 2,081,412 |
| 2022-02-25 | 4,445.00 | 4,485.00 | 4,350.00 | 4,410.00 | 4,191.93 | 719,448 |
| 2022-02-24 | 4,595.00 | 4,595.00 | 4,345.00 | 4,365.00 | 4,149.15 | 950,331 |
| 2022-02-23 | 4,420.00 | 4,630.00 | 4,415.00 | 4,595.00 | 4,367.78 | 1,285,717 |
| 2022-02-22 | 4,640.00 | 4,690.00 | 4,410.00 | 4,415.00 | 4,196.68 | 1,226,441 |
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.