Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,615.00 | 4,870.00 | 4,585.00 | 4,625.00 | 4,396.29 | 2,146,877 |
| 2022-02-18 | 4,920.00 | 5,100.00 | 4,650.00 | 4,665.00 | 4,434.32 | 11,426,740 |
| 2022-02-17 | 4,340.00 | 4,435.00 | 4,210.00 | 4,315.00 | 4,101.62 | 639,121 |
| 2022-02-16 | 4,175.00 | 4,350.00 | 4,175.00 | 4,340.00 | 4,125.39 | 434,445 |
| 2022-02-15 | 4,140.00 | 4,270.00 | 4,065.00 | 4,080.00 | 3,878.24 | 296,173 |
| 2022-02-14 | 4,180.00 | 4,230.00 | 4,055.00 | 4,140.00 | 3,935.28 | 294,939 |
| 2022-02-11 | 4,280.00 | 4,330.00 | 4,230.00 | 4,250.00 | 4,039.84 | 171,096 |
| 2022-02-10 | 4,410.00 | 4,420.00 | 4,320.00 | 4,320.00 | 4,106.38 | 217,820 |
| 2022-02-09 | 4,300.00 | 4,440.00 | 4,280.00 | 4,410.00 | 4,191.93 | 350,203 |
| 2022-02-08 | 4,290.00 | 4,370.00 | 4,180.00 | 4,260.00 | 4,049.34 | 384,897 |
| 2022-02-07 | 4,220.00 | 4,280.00 | 4,175.00 | 4,280.00 | 4,068.35 | 293,458 |
| 2022-02-04 | 4,100.00 | 4,200.00 | 4,060.00 | 4,195.00 | 3,987.56 | 282,439 |
| 2022-02-03 | 4,000.00 | 4,160.00 | 4,000.00 | 4,150.00 | 3,944.78 | 509,380 |
| 2022-01-28 | 3,805.00 | 3,940.00 | 3,680.00 | 3,940.00 | 3,745.17 | 523,694 |
| 2022-01-27 | 4,025.00 | 4,050.00 | 3,765.00 | 3,790.00 | 3,602.58 | 603,722 |
| 2022-01-26 | 3,900.00 | 4,100.00 | 3,890.00 | 4,040.00 | 3,840.22 | 502,694 |
| 2022-01-25 | 4,110.00 | 4,180.00 | 3,890.00 | 3,940.00 | 3,745.17 | 667,793 |
| 2022-01-24 | 4,235.00 | 4,280.00 | 4,080.00 | 4,100.00 | 3,897.25 | 503,090 |
| 2022-01-21 | 4,315.00 | 4,410.00 | 4,270.00 | 4,300.00 | 4,087.36 | 450,239 |
| 2022-01-20 | 4,325.00 | 4,510.00 | 4,325.00 | 4,370.00 | 4,153.90 | 536,673 |
| 2022-01-19 | 4,260.00 | 4,395.00 | 4,235.00 | 4,315.00 | 4,101.62 | 408,763 |
| 2022-01-18 | 4,535.00 | 4,620.00 | 4,355.00 | 4,370.00 | 4,153.90 | 595,917 |
| 2022-01-17 | 4,820.00 | 4,855.00 | 4,535.00 | 4,560.00 | 4,334.51 | 1,182,519 |
| 2022-01-14 | 4,900.00 | 5,000.00 | 4,845.00 | 4,930.00 | 4,686.21 | 921,916 |
| 2022-01-13 | 4,770.00 | 5,000.00 | 4,765.00 | 4,880.00 | 4,638.68 | 1,552,910 |
| 2022-01-12 | 4,660.00 | 4,810.00 | 4,600.00 | 4,750.00 | 4,515.11 | 842,046 |
| 2022-01-11 | 4,765.00 | 4,820.00 | 4,560.00 | 4,660.00 | 4,429.56 | 1,147,471 |
| 2022-01-10 | 5,090.00 | 5,180.00 | 4,765.00 | 4,765.00 | 4,529.37 | 1,705,443 |
| 2022-01-07 | 5,150.00 | 5,150.00 | 4,920.00 | 5,050.00 | 4,800.28 | 2,423,768 |
| 2022-01-06 | 5,800.00 | 5,950.00 | 5,270.00 | 5,270.00 | 5,009.40 | 4,396,837 |
| 2022-01-05 | 5,560.00 | 6,450.00 | 5,540.00 | 6,050.00 | 5,750.83 | 19,531,961 |
| 2022-01-04 | 5,350.00 | 5,780.00 | 5,230.00 | 5,560.00 | 5,285.06 | 12,942,850 |
| 2022-01-03 | 5,180.00 | 5,490.00 | 4,950.00 | 5,240.00 | 4,980.88 | 9,848,717 |
| 2021-12-30 | 4,975.00 | 5,470.00 | 4,925.00 | 5,250.00 | 4,990.39 | 10,157,610 |
| 2021-12-29 | 5,000.00 | 5,090.00 | 4,840.00 | 4,940.00 | 4,695.72 | 3,239,973 |
| 2021-12-28 | 4,870.00 | 5,150.00 | 4,750.00 | 4,830.00 | 4,591.16 | 4,886,490 |
| 2021-12-27 | 5,190.00 | 5,230.00 | 4,745.00 | 4,770.00 | 4,534.12 | 3,857,093 |
| 2021-12-24 | 4,730.00 | 5,560.00 | 4,620.00 | 5,280.00 | 5,018.90 | 18,233,461 |
| 2021-12-23 | 4,630.00 | 4,850.00 | 4,450.00 | 4,595.00 | 4,367.78 | 3,824,262 |
| 2021-12-22 | 4,450.00 | 4,610.00 | 4,435.00 | 4,545.00 | 4,320.25 | 709,594 |
| 2021-12-21 | 4,400.00 | 4,430.00 | 4,265.00 | 4,415.00 | 4,196.68 | 335,770 |
| 2021-12-20 | 4,555.00 | 4,555.00 | 4,390.00 | 4,400.00 | 4,182.42 | 601,091 |
| 2021-12-17 | 4,515.00 | 4,650.00 | 4,460.00 | 4,555.00 | 4,329.75 | 634,447 |
| 2021-12-16 | 4,630.00 | 4,675.00 | 4,480.00 | 4,520.00 | 4,296.49 | 648,374 |
| 2021-12-15 | 4,540.00 | 4,650.00 | 4,510.00 | 4,580.00 | 4,353.52 | 555,195 |
| 2021-12-14 | 4,500.00 | 4,545.00 | 4,455.00 | 4,510.00 | 4,286.98 | 484,878 |
| 2021-12-13 | 4,535.00 | 4,620.00 | 4,525.00 | 4,535.00 | 4,310.74 | 410,920 |
| 2021-12-10 | 4,570.00 | 4,605.00 | 4,470.00 | 4,530.00 | 4,305.99 | 432,313 |
| 2021-12-09 | 4,485.00 | 4,645.00 | 4,485.00 | 4,580.00 | 4,353.52 | 761,048 |
| 2021-12-08 | 4,575.00 | 4,680.00 | 4,470.00 | 4,480.00 | 4,258.46 | 761,360 |
| 2021-12-07 | 4,525.00 | 4,615.00 | 4,465.00 | 4,535.00 | 4,310.74 | 805,400 |
| 2021-12-06 | 4,465.00 | 4,590.00 | 4,330.00 | 4,485.00 | 4,263.22 | 919,174 |
| 2021-12-03 | 4,385.00 | 4,540.00 | 4,280.00 | 4,540.00 | 4,315.50 | 729,329 |
| 2021-12-02 | 4,240.00 | 4,370.00 | 4,145.00 | 4,310.00 | 4,096.87 | 475,512 |
| 2021-12-01 | 4,010.00 | 4,305.00 | 3,990.00 | 4,285.00 | 4,073.11 | 901,062 |
| 2021-11-30 | 4,445.00 | 4,500.00 | 3,990.00 | 4,050.00 | 3,849.73 | 1,226,740 |
| 2021-11-29 | 4,205.00 | 4,385.00 | 4,060.00 | 4,250.00 | 4,039.84 | 878,613 |
| 2021-11-26 | 4,505.00 | 4,605.00 | 4,335.00 | 4,355.00 | 4,139.64 | 757,973 |
| 2021-11-25 | 4,610.00 | 4,615.00 | 4,520.00 | 4,525.00 | 4,301.24 | 375,709 |
| 2021-11-24 | 4,720.00 | 4,735.00 | 4,560.00 | 4,610.00 | 4,382.04 | 695,678 |
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.