Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,490.00
-20.00 (-0.36%)
At close: Sep 23, 2026
KRX:032560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,520.00 | 5,540.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.36% | 8,405 |
| Sep 22, 2026 | 5,510.00 | 5,550.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.36% | 10,801 |
| Sep 21, 2026 | 5,500.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,490.00 | -0.18% | 9,392 |
| Sep 18, 2026 | 5,530.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.26% | 12,619 |
| Sep 17, 2026 | 5,550.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,570.00 | 0.36% | 6,769 |
| Sep 16, 2026 | 5,580.00 | 5,580.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.54% | 8,871 |
| Sep 15, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,580.00 | - | 24,614 |
| Sep 14, 2026 | 5,540.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 0.72% | 8,285 |
| Sep 11, 2026 | 5,590.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.89% | 12,374 |
| Sep 10, 2026 | 5,560.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 12,375 |
| Sep 9, 2026 | 5,660.00 | 5,660.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.53% | 11,139 |
| Sep 8, 2026 | 5,630.00 | 5,680.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.88% | 9,680 |
| Sep 7, 2026 | 5,700.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.70% | 12,425 |
| Sep 4, 2026 | 5,700.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,700.00 | - | 18,902 |
| Sep 3, 2026 | 5,600.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1.79% | 28,632 |
| Sep 2, 2026 | 5,620.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | -1.23% | 31,786 |
| Sep 1, 2026 | 5,630.00 | 5,720.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.18% | 12,247 |
| Aug 31, 2026 | 5,730.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | -0.87% | 18,810 |
| Aug 28, 2026 | 5,640.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.06% | 14,664 |
| Aug 27, 2026 | 5,720.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.56% | 13,163 |
| Aug 26, 2026 | 5,780.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.17% | 13,893 |
| Aug 25, 2026 | 5,720.00 | 5,800.00 | 5,675.00 | 5,770.00 | 5,770.00 | 0.35% | 8,137 |
| Aug 24, 2026 | 5,690.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,750.00 | 0.88% | 13,750 |
| Aug 21, 2026 | 5,760.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.55% | 21,863 |
| Aug 20, 2026 | 5,720.00 | 5,825.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.35% | 19,531 |
| Aug 19, 2026 | 5,870.00 | 5,870.00 | 5,710.00 | 5,770.00 | 5,770.00 | -1.70% | 23,004 |
| Aug 18, 2026 | 5,730.00 | 5,950.00 | 5,720.00 | 5,870.00 | 5,870.00 | 2.62% | 58,028 |
| Aug 14, 2026 | 5,460.00 | 5,840.00 | 5,460.00 | 5,720.00 | 5,720.00 | 4.76% | 107,456 |
| Aug 13, 2026 | 5,490.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.55% | 26,268 |
| Aug 12, 2026 | 5,490.00 | 5,570.00 | 5,460.00 | 5,490.00 | 5,490.00 | - | 33,794 |
| Aug 11, 2026 | 5,430.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.10% | 34,996 |
| Aug 10, 2026 | 5,460.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.37% | 30,974 |
| Aug 7, 2026 | 5,330.00 | 5,460.00 | 5,330.00 | 5,450.00 | 5,450.00 | 2.25% | 21,047 |
| Aug 6, 2026 | 5,310.00 | 5,390.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.19% | 6,781 |
| Aug 5, 2026 | 5,320.00 | 5,380.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.38% | 7,868 |
| Aug 4, 2026 | 5,190.00 | 5,320.00 | 5,180.00 | 5,320.00 | 5,320.00 | 2.50% | 17,600 |
| Aug 3, 2026 | 5,200.00 | 5,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.78% | 15,544 |
| Jul 31, 2026 | 5,040.00 | 5,270.00 | 5,040.00 | 5,150.00 | 5,150.00 | 3.00% | 9,328 |
| Jul 30, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 24,865 |
| Jul 29, 2026 | 5,160.00 | 5,280.00 | 4,950.00 | 5,060.00 | 5,060.00 | -2.88% | 71,423 |
| Jul 28, 2026 | 5,280.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | -2.07% | 22,622 |
| Jul 27, 2026 | 5,300.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.38% | 7,669 |
| Jul 24, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.38% | 12,153 |
| Jul 23, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.33% | 9,917 |
| Jul 22, 2026 | 5,220.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | 1.16% | 7,952 |
| Jul 21, 2026 | 5,170.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.39% | 22,263 |
| Jul 20, 2026 | 5,250.00 | 5,310.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.27% | 26,653 |
| Jul 16, 2026 | 5,200.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 1.73% | 28,869 |
| Jul 15, 2026 | 5,230.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.38% | 38,539 |
| Jul 14, 2026 | 5,230.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | - | 61,284 |