Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,730.00
+20.00 (0.35%)
At close: Nov 4, 2025
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,730.00 | 5,820.00 | 5,590.00 | 5,750.00 | 5,750.00 | 0.35% | 28,079 |
| Nov 4, 2025 | 5,690.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.35% | 36,173 |
| Nov 3, 2025 | 5,640.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,710.00 | 1.24% | 57,002 |
| Oct 31, 2025 | 5,530.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.99% | 53,060 |
| Oct 30, 2025 | 5,540.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.18% | 22,608 |
| Oct 29, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.36% | 41,782 |
| Oct 28, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 15,740 |
| Oct 27, 2025 | 5,600.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.36% | 22,066 |
| Oct 24, 2025 | 5,640.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.71% | 24,270 |
| Oct 23, 2025 | 5,650.00 | 5,730.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 16,018 |
| Oct 22, 2025 | 5,650.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 6,791 |
| Oct 21, 2025 | 5,700.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.53% | 20,263 |
| Oct 20, 2025 | 5,640.00 | 5,670.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.43% | 20,762 |
| Oct 17, 2025 | 5,620.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.24% | 28,493 |
| Oct 16, 2025 | 5,650.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.35% | 16,471 |
| Oct 15, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.71% | 19,458 |
| Oct 14, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 24,584 |
| Oct 13, 2025 | 5,670.00 | 5,790.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.05% | 36,381 |
| Oct 10, 2025 | 5,850.00 | 5,900.00 | 5,650.00 | 5,730.00 | 5,730.00 | -2.05% | 22,093 |
| 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 |