Hankuk Steel Wire Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,720.00 | 4,735.00 | 4,560.00 | 4,610.00 | 4,382.04 | 695,678 |
| 2021-11-23 | 4,595.00 | 4,890.00 | 4,545.00 | 4,710.00 | 4,477.09 | 1,203,455 |
| 2021-11-22 | 4,610.00 | 4,635.00 | 4,455.00 | 4,610.00 | 4,382.04 | 670,357 |
| 2021-11-19 | 4,650.00 | 4,760.00 | 4,575.00 | 4,610.00 | 4,382.04 | 734,226 |
| 2021-11-18 | 4,530.00 | 4,715.00 | 4,330.00 | 4,645.00 | 4,415.30 | 1,010,438 |
| 2021-11-17 | 4,740.00 | 4,750.00 | 4,505.00 | 4,520.00 | 4,296.49 | 911,500 |
| 2021-11-16 | 4,780.00 | 4,825.00 | 4,675.00 | 4,725.00 | 4,491.35 | 947,847 |
| 2021-11-15 | 4,810.00 | 4,850.00 | 4,630.00 | 4,775.00 | 4,538.88 | 1,128,968 |
| 2021-11-12 | 4,520.00 | 4,820.00 | 4,500.00 | 4,760.00 | 4,524.62 | 1,782,856 |
| 2021-11-11 | 4,655.00 | 4,770.00 | 4,450.00 | 4,520.00 | 4,296.49 | 2,022,597 |
| 2021-11-10 | 4,460.00 | 4,800.00 | 4,460.00 | 4,680.00 | 4,448.57 | 3,667,119 |
| 2021-11-09 | 4,530.00 | 4,645.00 | 4,400.00 | 4,510.00 | 4,286.98 | 2,458,602 |
| 2021-11-08 | 4,575.00 | 4,670.00 | 4,385.00 | 4,505.00 | 4,282.23 | 4,452,422 |
| 2021-11-05 | 6,760.00 | 7,730.00 | 4,740.00 | 4,740.00 | 4,505.61 | 23,275,770 |
| 2021-11-04 | 7,780.00 | 7,970.00 | 6,410.00 | 6,770.00 | 6,435.22 | 4,873,612 |
| 2021-11-03 | 8,050.00 | 8,260.00 | 7,590.00 | 7,670.00 | 7,290.72 | 2,982,585 |
| 2021-11-02 | 7,580.00 | 8,680.00 | 7,530.00 | 8,210.00 | 7,804.01 | 9,855,670 |
| 2021-11-01 | 7,800.00 | 7,930.00 | 7,230.00 | 7,690.00 | 7,309.73 | 3,835,560 |
| 2021-10-29 | 8,000.00 | 8,330.00 | 7,510.00 | 7,670.00 | 7,290.72 | 3,599,196 |
| 2021-10-28 | 8,400.00 | 8,490.00 | 8,080.00 | 8,080.00 | 7,680.44 | 1,787,130 |
| 2021-10-27 | 8,750.00 | 9,110.00 | 8,320.00 | 8,610.00 | 8,184.23 | 3,487,142 |
| 2021-10-26 | 8,930.00 | 9,170.00 | 8,550.00 | 8,720.00 | 8,288.80 | 5,950,298 |
| 2021-10-25 | 8,900.00 | 8,950.00 | 7,900.00 | 8,310.00 | 7,899.07 | 4,476,958 |
| 2021-10-22 | 8,920.00 | 9,430.00 | 8,890.00 | 9,090.00 | 8,640.50 | 2,508,277 |
| 2021-10-21 | 9,700.00 | 9,700.00 | 8,800.00 | 9,060.00 | 8,611.98 | 1,994,074 |
| 2021-10-20 | 9,890.00 | 10,200.00 | 9,400.00 | 9,590.00 | 9,115.77 | 3,022,658 |
| 2021-10-19 | 9,960.00 | 10,100.00 | 9,250.00 | 9,370.00 | 8,906.65 | 2,559,485 |
| 2021-10-18 | 10,550.00 | 10,600.00 | 9,770.00 | 9,910.00 | 9,419.95 | 1,759,709 |
| 2021-10-15 | 10,150.00 | 11,000.00 | 10,100.00 | 10,450.00 | 9,933.25 | 6,090,757 |
| 2021-10-14 | 10,200.00 | 10,200.00 | 9,680.00 | 10,150.00 | 9,648.08 | 2,635,458 |
← NewerPage 21 of 21 · 1,230 trading days
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.