Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,980.00
+40.00 (0.67%)
At close: Jan 30, 2026
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.67% | 39,610 |
| Jan 29, 2026 | 5,850.00 | 5,940.00 | 5,830.00 | 5,940.00 | 5,940.00 | 1.54% | 49,048 |
| Jan 28, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | - | 54,451 |
| Jan 27, 2026 | 5,850.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | - | 46,475 |
| Jan 26, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 49,162 |
| Jan 23, 2026 | 5,730.00 | 5,910.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.22% | 78,711 |
| Jan 22, 2026 | 5,710.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.17% | 16,373 |
| Jan 21, 2026 | 5,750.00 | 5,830.00 | 5,480.00 | 5,720.00 | 5,720.00 | -1.55% | 27,840 |
| Jan 20, 2026 | 5,760.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.87% | 15,305 |
| Jan 19, 2026 | 5,750.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.35% | 21,809 |
| Jan 16, 2026 | 5,830.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.53% | 34,306 |
| Jan 15, 2026 | 5,830.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.03% | 28,417 |
| Jan 14, 2026 | 5,770.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.69% | 16,678 |
| Jan 13, 2026 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.70% | 23,904 |
| Jan 12, 2026 | 5,800.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.21% | 30,849 |
| Jan 9, 2026 | 5,830.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.51% | 27,044 |
| Jan 8, 2026 | 5,850.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | -1.02% | 18,335 |
| Jan 7, 2026 | 5,860.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | 0.68% | 56,640 |
| Jan 6, 2026 | 5,860.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | -0.17% | 19,167 |
| Jan 5, 2026 | 5,850.00 | 5,910.00 | 5,730.00 | 5,860.00 | 5,860.00 | -0.34% | 40,147 |
| Jan 2, 2026 | 5,920.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.34% | 21,451 |
| Dec 30, 2025 | 6,000.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.33% | 8,750 |
| Dec 29, 2025 | 5,980.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.33% | 16,777 |
| Dec 26, 2025 | 6,000.00 | 6,040.00 | 5,990.00 | 6,000.00 | 5,850.00 | -0.33% | 18,487 |
| Dec 24, 2025 | 6,060.00 | 6,060.00 | 5,970.00 | 6,020.00 | 5,869.50 | -0.66% | 24,179 |
| Dec 23, 2025 | 6,100.00 | 6,110.00 | 6,000.00 | 6,060.00 | 5,908.50 | -0.66% | 7,864 |
| Dec 22, 2025 | 6,100.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,947.50 | 0.66% | 9,625 |
| Dec 19, 2025 | 6,040.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,908.50 | -0.66% | 11,470 |
| Dec 18, 2025 | 6,090.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,947.50 | 0.33% | 16,759 |
| Dec 17, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,080.00 | 5,928.00 | 0.83% | 14,342 |
| Dec 16, 2025 | 6,070.00 | 6,070.00 | 5,990.00 | 6,030.00 | 5,879.25 | -0.17% | 11,917 |
| Dec 15, 2025 | 6,000.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,889.00 | 0.67% | 22,325 |
| Dec 12, 2025 | 6,000.00 | 6,010.00 | 5,940.00 | 6,000.00 | 5,850.00 | 1.01% | 16,147 |
| Dec 11, 2025 | 5,910.00 | 5,960.00 | 5,880.00 | 5,940.00 | 5,791.50 | 0.51% | 8,444 |
| Dec 10, 2025 | 5,950.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,762.25 | -0.67% | 7,266 |
| Dec 9, 2025 | 5,990.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,801.25 | -1.00% | 9,279 |
| Dec 8, 2025 | 6,040.00 | 6,040.00 | 5,890.00 | 6,010.00 | 5,859.75 | 0.50% | 16,612 |
| Dec 5, 2025 | 5,920.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,830.50 | 1.01% | 16,058 |
| Dec 4, 2025 | 5,950.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,772.00 | -0.34% | 7,358 |
| Dec 3, 2025 | 5,880.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,791.50 | - | 10,773 |
| Dec 2, 2025 | 5,950.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,791.50 | - | 15,270 |
| Dec 1, 2025 | 6,020.00 | 6,080.00 | 5,820.00 | 5,940.00 | 5,791.50 | -2.14% | 48,882 |
| Nov 28, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,918.25 | 0.50% | 23,206 |
| Nov 27, 2025 | 6,020.00 | 6,140.00 | 6,000.00 | 6,040.00 | 5,889.00 | -0.66% | 15,348 |
| Nov 26, 2025 | 6,100.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,928.00 | - | 7,990 |
| Nov 25, 2025 | 6,110.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,928.00 | -0.49% | 16,868 |
| Nov 24, 2025 | 6,050.00 | 6,110.00 | 5,990.00 | 6,110.00 | 5,957.25 | 0.99% | 15,570 |
| Nov 21, 2025 | 6,100.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,898.75 | -0.98% | 15,157 |
| Nov 20, 2025 | 6,080.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,957.25 | 0.49% | 14,623 |
| Nov 19, 2025 | 6,040.00 | 6,120.00 | 5,975.00 | 6,080.00 | 5,928.00 | 0.66% | 18,818 |