Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea · Delayed Price · Currency is KRW 5,210.00
+40.00 (0.77%)
Last updated: Jul 21, 2026, 11:35 AM KST
KRX:032560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,170.00 | 5,210.00 | 5,140.00 | 5,200.00 | - | 0.58% | 7,279 |
| 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 | - | 61,084 |
| Jul 13, 2026 | 5,300.00 | 5,380.00 | 5,140.00 | 5,220.00 | 5,220.00 | -1.32% | 37,734 |
| Jul 10, 2026 | 5,150.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 2.72% | 20,144 |
| Jul 9, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.34% | 30,379 |
| Jul 8, 2026 | 5,320.00 | 5,430.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.61% | 46,988 |
| Jul 7, 2026 | 5,360.00 | 5,440.00 | 5,290.00 | 5,360.00 | 5,360.00 | - | 33,423 |
| Jul 6, 2026 | 5,310.00 | 5,390.00 | 5,270.00 | 5,360.00 | 5,360.00 | 1.32% | 16,577 |
| Jul 3, 2026 | 5,260.00 | 5,420.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.57% | 21,856 |
| Jul 2, 2026 | 5,260.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,260.00 | -0.19% | 21,954 |
| Jul 1, 2026 | 5,190.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.54% | 27,995 |
| Jun 30, 2026 | 5,170.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.39% | 20,373 |
| Jun 29, 2026 | 4,940.00 | 5,180.00 | 4,940.00 | 5,170.00 | 5,170.00 | 3.82% | 26,378 |
| Jun 26, 2026 | 5,040.00 | 5,120.00 | 4,915.00 | 4,980.00 | 4,980.00 | -1.19% | 76,668 |
| Jun 25, 2026 | 5,080.00 | 5,140.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.59% | 32,534 |
| 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% | 38,157 |
| Jun 17, 2026 | 5,560.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.62% | 49,924 |
| 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% | 31,332 |
| Jun 11, 2026 | 5,390.00 | 5,490.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.93% | 18,062 |
| Jun 10, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 35,401 |
| Jun 9, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.75% | 39,544 |
| 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% | 33,047 |
| Jun 2, 2026 | 5,530.00 | 5,630.00 | 5,390.00 | 5,570.00 | 5,570.00 | 0.18% | 62,124 |
| Jun 1, 2026 | 5,800.00 | 5,800.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.97% | 78,682 |
| May 29, 2026 | 5,950.00 | 5,950.00 | 5,730.00 | 5,790.00 | 5,790.00 | -2.36% | 39,703 |
| 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% | 84,598 |
| May 26, 2026 | 6,150.00 | 6,150.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.33% | 95,047 |
| 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% | 46,182 |
| May 20, 2026 | 5,910.00 | 5,920.00 | 5,750.00 | 5,880.00 | 5,880.00 | -0.84% | 47,357 |
| 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 |