Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 6,460.00
-60.00 (-0.92%)
Apr 29, 2026, 10:20 AM KST
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,330.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.00% | 121,157 |
| Apr 27, 2026 | 6,290.00 | 6,440.00 | 6,230.00 | 6,330.00 | 6,330.00 | 1.93% | 71,207 |
| Apr 24, 2026 | 6,150.00 | 6,230.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.98% | 13,983 |
| Apr 23, 2026 | 6,230.00 | 6,230.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.28% | 38,549 |
| Apr 22, 2026 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,230.00 | 0.65% | 30,153 |
| Apr 21, 2026 | 6,190.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,190.00 | - | 43,038 |
| Apr 20, 2026 | 6,200.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | - | 33,509 |
| Apr 17, 2026 | 6,230.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | -0.16% | 25,223 |
| Apr 16, 2026 | 6,170.00 | 6,350.00 | 6,150.00 | 6,200.00 | 6,200.00 | 1.47% | 48,194 |
| Apr 15, 2026 | 6,150.00 | 6,150.00 | 6,090.00 | 6,110.00 | 6,110.00 | - | 38,120 |
| Apr 14, 2026 | 6,130.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | - | 37,431 |
| Apr 13, 2026 | 6,090.00 | 6,110.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.33% | 29,642 |
| Apr 10, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.84% | 13,785 |
| Apr 9, 2026 | 6,000.00 | 6,080.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.17% | 34,820 |
| Apr 8, 2026 | 5,970.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1.19% | 29,780 |
| Apr 7, 2026 | 5,970.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.34% | 36,541 |
| Apr 6, 2026 | 5,950.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.34% | 15,689 |
| Apr 3, 2026 | 5,840.00 | 5,990.00 | 5,840.00 | 5,940.00 | 5,940.00 | 2.95% | 27,829 |
| Apr 2, 2026 | 5,920.00 | 5,980.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.53% | 63,613 |
| Apr 1, 2026 | 5,940.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,920.00 | 1.20% | 41,226 |
| Mar 31, 2026 | 5,810.00 | 5,940.00 | 5,710.00 | 5,850.00 | 5,850.00 | 0.69% | 51,745 |
| Mar 30, 2026 | 5,890.00 | 5,890.00 | 5,680.00 | 5,810.00 | 5,810.00 | -2.68% | 37,260 |
| Mar 27, 2026 | 5,920.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 0.17% | 32,176 |
| Mar 26, 2026 | 6,040.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.32% | 24,849 |
| Mar 25, 2026 | 5,980.00 | 6,040.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.51% | 23,000 |
| Mar 24, 2026 | 5,950.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 2.06% | 13,607 |
| Mar 23, 2026 | 6,050.00 | 6,050.00 | 5,830.00 | 5,830.00 | 5,830.00 | -3.64% | 38,704 |
| Mar 20, 2026 | 5,940.00 | 6,100.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.54% | 40,230 |
| Mar 19, 2026 | 5,890.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.67% | 17,996 |
| Mar 18, 2026 | 5,910.00 | 6,010.00 | 5,910.00 | 6,000.00 | 6,000.00 | 2.04% | 28,154 |
| Mar 17, 2026 | 5,940.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.51% | 17,483 |
| Mar 16, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 19,318 |
| Mar 13, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.99% | 10,956 |
| Mar 12, 2026 | 5,940.00 | 6,070.00 | 5,890.00 | 6,050.00 | 6,050.00 | 2.89% | 36,100 |
| Mar 11, 2026 | 5,890.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.68% | 30,358 |
| Mar 10, 2026 | 5,810.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.92% | 44,534 |
| Mar 9, 2026 | 5,840.00 | 6,040.00 | 5,650.00 | 5,730.00 | 5,730.00 | -3.21% | 40,717 |
| Mar 6, 2026 | 5,890.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,920.00 | 0.51% | 24,097 |
| Mar 5, 2026 | 5,800.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,890.00 | 4.06% | 77,845 |
| Mar 4, 2026 | 6,120.00 | 6,120.00 | 5,630.00 | 5,660.00 | 5,660.00 | -8.12% | 119,165 |
| Mar 3, 2026 | 6,290.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.38% | 68,291 |
| Feb 27, 2026 | 6,320.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.16% | 56,141 |
| Feb 26, 2026 | 6,430.00 | 6,510.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.56% | 68,965 |
| Feb 25, 2026 | 6,500.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | -1.38% | 65,383 |
| Feb 24, 2026 | 6,500.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.15% | 37,768 |
| Feb 23, 2026 | 6,450.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,500.00 | 1.40% | 52,057 |
| Feb 20, 2026 | 6,320.00 | 6,440.00 | 6,260.00 | 6,410.00 | 6,410.00 | 1.75% | 53,286 |
| Feb 19, 2026 | 6,230.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | 1.12% | 51,128 |
| Feb 13, 2026 | 6,280.00 | 6,340.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.27% | 75,937 |
| Feb 12, 2026 | 6,220.00 | 6,520.00 | 6,200.00 | 6,310.00 | 6,310.00 | 1.77% | 217,373 |