Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,170.00
+190.00 (3.82%)
Jun 29, 2026, 3:30 PM KST
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5,040.00 | 5,120.00 | 4,915.00 | 4,980.00 | 4,980.00 | -1.19% | 75,767 |
| Jun 25, 2026 | 5,080.00 | 5,140.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.59% | 32,512 |
| Jun 24, 2026 | 5,120.00 | 5,190.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1.40% | 55,989 |
| Jun 23, 2026 | 5,100.00 | 5,190.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.96% | 84,397 |
| Jun 22, 2026 | 5,230.00 | 5,250.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.67% | 46,210 |
| Jun 19, 2026 | 5,380.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,240.00 | -3.32% | 42,709 |
| Jun 18, 2026 | 5,530.00 | 5,530.00 | 5,340.00 | 5,420.00 | 5,420.00 | -0.91% | 37,954 |
| Jun 17, 2026 | 5,560.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.62% | 49,921 |
| Jun 16, 2026 | 5,530.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 18,895 |
| Jun 15, 2026 | 5,530.00 | 5,620.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1.47% | 32,084 |
| Jun 12, 2026 | 5,480.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.18% | 31,326 |
| Jun 11, 2026 | 5,390.00 | 5,490.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.93% | 17,989 |
| Jun 10, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 35,399 |
| Jun 9, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.75% | 39,533 |
| Jun 8, 2026 | 5,390.00 | 5,410.00 | 5,100.00 | 5,300.00 | 5,300.00 | -2.75% | 39,803 |
| Jun 5, 2026 | 5,620.00 | 5,630.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.50% | 28,493 |
| Jun 4, 2026 | 5,630.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.36% | 33,029 |
| Jun 2, 2026 | 5,530.00 | 5,630.00 | 5,390.00 | 5,570.00 | 5,570.00 | 0.18% | 62,004 |
| Jun 1, 2026 | 5,800.00 | 5,800.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.97% | 78,492 |
| May 29, 2026 | 5,950.00 | 5,950.00 | 5,730.00 | 5,790.00 | 5,790.00 | -2.36% | 39,560 |
| May 28, 2026 | 6,000.00 | 6,000.00 | 5,720.00 | 5,930.00 | 5,930.00 | 1.02% | 68,543 |
| May 27, 2026 | 6,060.00 | 6,100.00 | 5,810.00 | 5,870.00 | 5,870.00 | -3.14% | 84,596 |
| May 26, 2026 | 6,150.00 | 6,150.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.33% | 94,189 |
| May 22, 2026 | 5,940.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,080.00 | 2.36% | 31,100 |
| May 21, 2026 | 5,920.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,940.00 | 1.02% | 46,180 |
| May 20, 2026 | 5,910.00 | 5,920.00 | 5,750.00 | 5,880.00 | 5,880.00 | -0.84% | 47,327 |
| May 19, 2026 | 5,970.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.84% | 44,172 |
| May 18, 2026 | 6,110.00 | 6,110.00 | 5,910.00 | 5,980.00 | 5,980.00 | -1.64% | 53,651 |
| May 15, 2026 | 5,900.00 | 6,380.00 | 5,780.00 | 6,080.00 | 6,080.00 | 3.05% | 184,494 |
| May 14, 2026 | 5,850.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.72% | 43,776 |
| May 13, 2026 | 5,930.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.36% | 47,718 |
| May 12, 2026 | 6,040.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,940.00 | -0.83% | 53,112 |
| May 11, 2026 | 6,240.00 | 6,270.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.76% | 51,600 |
| May 8, 2026 | 6,250.00 | 6,300.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.44% | 28,071 |
| May 7, 2026 | 6,220.00 | 6,290.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.46% | 60,925 |
| May 6, 2026 | 6,370.00 | 6,390.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.38% | 59,682 |
| May 4, 2026 | 6,430.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | -0.94% | 32,679 |
| Apr 30, 2026 | 6,450.00 | 6,490.00 | 6,340.00 | 6,370.00 | 6,370.00 | -1.24% | 56,819 |
| Apr 29, 2026 | 6,420.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.07% | 49,618 |
| Apr 28, 2026 | 6,330.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.00% | 121,870 |
| Apr 27, 2026 | 6,290.00 | 6,440.00 | 6,230.00 | 6,330.00 | 6,330.00 | 1.93% | 71,462 |
| Apr 24, 2026 | 6,150.00 | 6,230.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.98% | 14,019 |
| 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% | 48,579 |
| 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 | - | 38,533 |