Skip to main content
Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,730.00
-190.00 (-3.21%)
At close: Mar 9, 2026

KRX:032560 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,840.006,040.005,650.005,730.005,730.00-3.21%40,717
Mar 6, 20265,890.005,960.005,790.005,920.005,920.000.51%24,097
Mar 5, 20265,800.005,960.005,800.005,890.005,890.004.06%77,845
Mar 4, 20266,120.006,120.005,630.005,660.005,660.00-8.12%119,165
Mar 3, 20266,290.006,290.006,130.006,160.006,160.00-2.38%68,291
Feb 27, 20266,320.006,440.006,220.006,310.006,310.00-0.16%56,141
Feb 26, 20266,430.006,510.006,250.006,320.006,320.00-1.56%68,965
Feb 25, 20266,500.006,520.006,350.006,420.006,420.00-1.38%65,383
Feb 24, 20266,500.006,580.006,410.006,510.006,510.000.15%37,768
Feb 23, 20266,450.006,550.006,440.006,500.006,500.001.40%52,057
Feb 20, 20266,320.006,440.006,260.006,410.006,410.001.75%53,286
Feb 19, 20266,230.006,370.006,230.006,300.006,300.001.12%51,128
Feb 13, 20266,280.006,340.006,210.006,230.006,230.00-1.27%75,937
Feb 12, 20266,220.006,520.006,200.006,310.006,310.001.77%217,373
Feb 11, 20266,100.006,220.006,100.006,200.006,200.001.64%46,906
Feb 10, 20266,040.006,140.006,040.006,100.006,100.000.99%29,806
Feb 9, 20265,960.006,120.005,960.006,040.006,040.000.67%24,369
Feb 6, 20266,060.006,130.005,910.006,000.006,000.00-0.99%25,196
Feb 5, 20266,130.006,150.006,050.006,060.006,060.00-1.14%26,512
Feb 4, 20266,040.006,130.005,940.006,130.006,130.002.00%48,080
Feb 3, 20266,040.006,040.005,900.006,010.006,010.001.18%33,806
Feb 2, 20265,980.006,100.005,890.005,940.005,940.00-0.67%74,884
Jan 30, 20265,950.006,000.005,900.005,980.005,980.000.67%39,610
Jan 29, 20265,850.005,940.005,830.005,940.005,940.001.54%49,048
Jan 28, 20265,850.005,920.005,760.005,850.005,850.00-54,451
Jan 27, 20265,850.005,930.005,820.005,850.005,850.00-46,475
Jan 26, 20265,800.005,920.005,800.005,850.005,850.000.86%49,162
Jan 23, 20265,730.005,910.005,700.005,800.005,800.001.22%78,711
Jan 22, 20265,710.005,790.005,660.005,730.005,730.000.17%16,373
Jan 21, 20265,750.005,830.005,480.005,720.005,720.00-1.55%27,840
Jan 20, 20265,760.005,830.005,720.005,810.005,810.000.87%15,305
Jan 19, 20265,750.005,760.005,690.005,760.005,760.00-0.35%21,809
Jan 16, 20265,830.005,950.005,750.005,780.005,780.00-1.53%34,306
Jan 15, 20265,830.005,880.005,770.005,870.005,870.001.03%28,417
Jan 14, 20265,770.005,830.005,720.005,810.005,810.000.69%16,678
Jan 13, 20265,730.005,780.005,670.005,770.005,770.000.70%23,904
Jan 12, 20265,800.005,850.005,700.005,730.005,730.00-1.21%30,849
Jan 9, 20265,830.005,840.005,720.005,800.005,800.00-0.51%27,044
Jan 8, 20265,850.005,940.005,790.005,830.005,830.00-1.02%18,335
Jan 7, 20265,860.005,980.005,810.005,890.005,890.000.68%56,640
Jan 6, 20265,860.005,870.005,720.005,850.005,850.00-0.17%19,167
Jan 5, 20265,850.005,910.005,730.005,860.005,860.00-0.34%40,147
Jan 2, 20265,920.006,000.005,870.005,880.005,880.00-1.34%21,451
Dec 30, 20256,000.006,000.005,930.005,960.005,960.00-0.33%8,750
Dec 29, 20255,980.006,000.005,910.005,980.005,980.00-0.33%16,777
Dec 26, 20256,000.006,040.005,990.006,000.005,850.00-0.33%18,487
Dec 24, 20256,060.006,060.005,970.006,020.005,869.50-0.66%24,179
Dec 23, 20256,100.006,110.006,000.006,060.005,908.50-0.66%7,864
Dec 22, 20256,100.006,110.006,050.006,100.005,947.500.66%9,625
Dec 19, 20256,040.006,120.006,030.006,060.005,908.50-0.66%11,470
Dec 18, 20256,090.006,110.005,980.006,100.005,947.500.33%16,759
Dec 17, 20256,030.006,080.005,990.006,080.005,928.000.83%14,342
Dec 16, 20256,070.006,070.005,990.006,030.005,879.25-0.17%11,917
Dec 15, 20256,000.006,060.005,940.006,040.005,889.000.67%22,325
Dec 12, 20256,000.006,010.005,940.006,000.005,850.001.01%16,147
Dec 11, 20255,910.005,960.005,880.005,940.005,791.500.51%8,444
Dec 10, 20255,950.005,980.005,880.005,910.005,762.25-0.67%7,266
Dec 9, 20255,990.005,990.005,910.005,950.005,801.25-1.00%9,279
Dec 8, 20256,040.006,040.005,890.006,010.005,859.750.50%16,612
Dec 5, 20255,920.006,000.005,910.005,980.005,830.501.01%16,058
Dec 4, 20255,950.005,990.005,910.005,920.005,772.00-0.34%7,358
Dec 3, 20255,880.006,020.005,880.005,940.005,791.50-10,773
Dec 2, 20255,950.005,990.005,870.005,940.005,791.50-15,270
Dec 1, 20256,020.006,080.005,820.005,940.005,791.50-2.14%48,882
Nov 28, 20256,120.006,120.006,010.006,070.005,918.250.50%23,206
Nov 27, 20256,020.006,140.006,000.006,040.005,889.00-0.66%15,348
Nov 26, 20256,100.006,110.006,030.006,080.005,928.00-7,990
Nov 25, 20256,110.006,140.006,020.006,080.005,928.00-0.49%16,868
Nov 24, 20256,050.006,110.005,990.006,110.005,957.250.99%15,570
Nov 21, 20256,100.006,140.006,000.006,050.005,898.75-0.98%15,157
Nov 20, 20256,080.006,140.006,080.006,110.005,957.250.49%14,623
Nov 19, 20256,040.006,120.005,975.006,080.005,928.000.66%18,818
Nov 18, 20256,050.006,060.005,940.006,040.005,889.00-0.17%10,464
Nov 17, 20256,000.006,110.005,980.006,050.005,898.750.83%32,747
Nov 14, 20255,940.006,030.005,880.006,000.005,850.000.84%33,711
Nov 13, 20256,000.006,050.005,940.005,950.005,801.25-0.83%32,351
Nov 12, 20255,830.006,030.005,790.006,000.005,850.003.81%41,018
Nov 11, 20255,860.005,900.005,780.005,780.005,635.50-0.52%12,004
Nov 10, 20255,740.005,850.005,740.005,810.005,664.750.17%21,321
Nov 7, 20255,690.005,800.005,620.005,800.005,655.001.93%22,474
Nov 6, 20255,770.005,770.005,650.005,690.005,547.75-0.18%7,346
Nov 5, 20255,730.005,820.005,590.005,700.005,557.50-0.52%31,983
Nov 4, 20255,690.005,740.005,630.005,730.005,586.750.35%36,528
Nov 3, 20255,640.005,730.005,500.005,710.005,567.251.24%57,002
Oct 31, 20255,530.005,650.005,500.005,640.005,499.001.99%53,060
Oct 30, 20255,540.005,560.005,470.005,530.005,391.75-0.18%22,538
Oct 29, 20255,560.005,600.005,510.005,540.005,401.50-0.36%41,199
Oct 28, 20255,600.005,600.005,550.005,560.005,421.00-0.36%15,740
Oct 27, 20255,600.005,700.005,560.005,580.005,440.50-0.36%22,066
Oct 24, 20255,640.005,690.005,510.005,600.005,460.00-0.71%24,109
Oct 23, 20255,650.005,730.005,620.005,640.005,499.00-1.05%16,018
Oct 22, 20255,650.005,730.005,630.005,700.005,557.50-6,784
Oct 21, 20255,700.005,740.005,620.005,700.005,557.500.53%19,981
Oct 20, 20255,640.005,670.005,560.005,670.005,528.251.43%20,762
Oct 17, 20255,620.005,710.005,580.005,590.005,450.25-1.24%28,493
Oct 16, 20255,650.005,710.005,640.005,660.005,518.500.35%16,471
Oct 15, 20255,650.005,670.005,590.005,640.005,499.000.71%19,458
Oct 14, 20255,700.005,700.005,590.005,600.005,460.00-1.23%24,313
Oct 13, 20255,670.005,790.005,620.005,670.005,528.25-1.05%36,381
Oct 10, 20255,850.005,900.005,650.005,730.005,586.75-2.05%22,093