Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,660.00
+30.00 (0.53%)
At close: Sep 8, 2025
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,730.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.53% | 5,649 |
| Sep 5, 2025 | 5,690.00 | 5,690.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.05% | 33,214 |
| Sep 4, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.07% | 5,484 |
| Sep 3, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | - | 5,000 |
| Sep 2, 2025 | 5,610.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.36% | 10,636 |
| Sep 1, 2025 | 5,610.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 12,954 |
| Aug 29, 2025 | 5,700.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 13,783 |
| Aug 28, 2025 | 5,700.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 4,560 |
| Aug 27, 2025 | 5,750.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.87% | 10,204 |
| Aug 26, 2025 | 5,730.00 | 5,790.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.35% | 7,555 |
| Aug 25, 2025 | 5,720.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,730.00 | 0.17% | 13,672 |
| Aug 22, 2025 | 5,720.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 7,465 |
| Aug 21, 2025 | 5,780.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.53% | 8,109 |
| Aug 20, 2025 | 5,690.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,690.00 | - | 23,023 |
| Aug 19, 2025 | 5,710.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 15,347 |
| Aug 18, 2025 | 5,860.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.73% | 23,637 |
| Aug 14, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.51% | 7,836 |
| Aug 13, 2025 | 5,930.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 10,016 |
| Aug 12, 2025 | 5,890.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 1.19% | 13,305 |
| Aug 11, 2025 | 5,910.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.51% | 14,066 |
| Aug 8, 2025 | 5,840.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.02% | 10,342 |
| Aug 7, 2025 | 5,900.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 21,004 |
| Aug 6, 2025 | 5,870.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.34% | 9,361 |
| Aug 5, 2025 | 5,900.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.17% | 16,189 |
| Aug 4, 2025 | 5,830.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.69% | 24,189 |
| Aug 1, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 5,830.00 | 5,830.00 | -3.64% | 33,467 |
| Jul 31, 2025 | 6,030.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 14,494 |
| Jul 30, 2025 | 6,020.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 19,189 |
| Jul 29, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,020.00 | 6,020.00 | -2.59% | 65,480 |
| Jul 28, 2025 | 5,960.00 | 6,300.00 | 5,900.00 | 6,180.00 | 6,180.00 | 3.00% | 127,230 |
| Jul 25, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.66% | 15,161 |
| Jul 24, 2025 | 6,130.00 | 6,140.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.98% | 17,636 |
| Jul 23, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 7,009 |
| Jul 22, 2025 | 6,140.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.47% | 23,142 |
| Jul 21, 2025 | 6,020.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.99% | 28,940 |
| Jul 18, 2025 | 6,120.00 | 6,140.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.95% | 22,478 |
| Jul 17, 2025 | 6,150.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.16% | 24,454 |
| Jul 16, 2025 | 6,240.00 | 6,240.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.65% | 14,383 |
| Jul 15, 2025 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.80% | 16,471 |
| Jul 14, 2025 | 6,210.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 18,133 |
| Jul 11, 2025 | 6,280.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 11,570 |
| Jul 10, 2025 | 6,230.00 | 6,270.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.32% | 15,345 |
| Jul 9, 2025 | 6,070.00 | 6,240.00 | 6,070.00 | 6,210.00 | 6,210.00 | 2.31% | 36,145 |
| Jul 8, 2025 | 6,010.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.66% | 17,846 |
| Jul 7, 2025 | 6,020.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | -0.66% | 8,319 |
| Jul 4, 2025 | 6,090.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.82% | 21,193 |
| Jul 3, 2025 | 6,070.00 | 6,130.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.82% | 20,623 |
| Jul 2, 2025 | 6,090.00 | 6,110.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.16% | 26,288 |
| Jul 1, 2025 | 6,000.00 | 6,110.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.33% | 26,481 |
| Jun 30, 2025 | 5,990.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 10,499 |