Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,835.00
-5.00 (-0.09%)
At close: Oct 2, 2025
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,780.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.17% | 7,847 |
| Oct 1, 2025 | 5,870.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.34% | 7,497 |
| Sep 30, 2025 | 5,760.00 | 5,880.00 | 5,720.00 | 5,860.00 | 5,860.00 | 1.74% | 24,632 |
| Sep 29, 2025 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.20% | 5,059 |
| Sep 26, 2025 | 5,820.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,830.00 | 0.17% | 15,611 |
| Sep 25, 2025 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 12,987 |
| Sep 24, 2025 | 5,840.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 20,803 |
| Sep 23, 2025 | 5,710.00 | 5,870.00 | 5,690.00 | 5,840.00 | 5,840.00 | 1.74% | 30,400 |
| Sep 22, 2025 | 5,700.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.70% | 26,932 |
| Sep 19, 2025 | 5,670.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 11,859 |
| Sep 18, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,670.00 | 5,670.00 | 0.71% | 13,535 |
| Sep 17, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,630.00 | 5,630.00 | -1.40% | 18,361 |
| Sep 16, 2025 | 5,740.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.52% | 22,830 |
| Sep 15, 2025 | 5,780.00 | 5,790.00 | 5,740.00 | 5,740.00 | 5,740.00 | -0.52% | 13,422 |
| Sep 12, 2025 | 5,760.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.17% | 11,708 |
| Sep 11, 2025 | 5,750.00 | 5,790.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.17% | 7,321 |
| Sep 10, 2025 | 5,740.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 17,553 |
| Sep 9, 2025 | 5,690.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.41% | 21,402 |
| 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 |