Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea
· Delayed Price · Currency is KRW 5,980.00
+60.00 (1.01%)
Dec 5, 2025, 3:30 PM KST
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,920.00 | 5,990.00 | 5,910.00 | 5,960.00 | - | 0.68% | 3,568 |
| Dec 4, 2025 | 5,950.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.34% | 7,358 |
| Dec 3, 2025 | 5,880.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 10,773 |
| Dec 2, 2025 | 5,950.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,940.00 | - | 15,270 |
| Dec 1, 2025 | 6,020.00 | 6,080.00 | 5,820.00 | 5,940.00 | 5,940.00 | -2.14% | 48,882 |
| Nov 28, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.50% | 23,206 |
| Nov 27, 2025 | 6,020.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.66% | 15,348 |
| Nov 26, 2025 | 6,100.00 | 6,110.00 | 6,030.00 | 6,080.00 | 6,080.00 | - | 7,990 |
| Nov 25, 2025 | 6,110.00 | 6,140.00 | 6,020.00 | 6,080.00 | 6,080.00 | -0.49% | 16,868 |
| Nov 24, 2025 | 6,050.00 | 6,110.00 | 5,990.00 | 6,110.00 | 6,110.00 | 0.99% | 15,568 |
| Nov 21, 2025 | 6,100.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.98% | 15,137 |
| Nov 20, 2025 | 6,080.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 14,623 |
| Nov 19, 2025 | 6,040.00 | 6,120.00 | 5,975.00 | 6,080.00 | 6,080.00 | 0.66% | 18,818 |
| Nov 18, 2025 | 6,050.00 | 6,060.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.17% | 10,464 |
| Nov 17, 2025 | 6,000.00 | 6,110.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 32,747 |
| Nov 14, 2025 | 5,940.00 | 6,030.00 | 5,880.00 | 6,000.00 | 6,000.00 | 0.84% | 33,711 |
| Nov 13, 2025 | 6,000.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.83% | 32,351 |
| Nov 12, 2025 | 5,830.00 | 6,030.00 | 5,790.00 | 6,000.00 | 6,000.00 | 3.81% | 41,018 |
| Nov 11, 2025 | 5,860.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.52% | 12,004 |
| Nov 10, 2025 | 5,740.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,810.00 | 0.17% | 21,321 |
| Nov 7, 2025 | 5,690.00 | 5,800.00 | 5,620.00 | 5,800.00 | 5,800.00 | 1.93% | 22,474 |
| Nov 6, 2025 | 5,770.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.18% | 7,346 |
| Nov 5, 2025 | 5,730.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,700.00 | -0.52% | 31,983 |
| Nov 4, 2025 | 5,690.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.35% | 36,528 |
| Nov 3, 2025 | 5,640.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,710.00 | 1.24% | 57,002 |
| Oct 31, 2025 | 5,530.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.99% | 53,060 |
| Oct 30, 2025 | 5,540.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.18% | 22,538 |
| Oct 29, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.36% | 41,199 |
| Oct 28, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 15,740 |
| Oct 27, 2025 | 5,600.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.36% | 22,066 |
| Oct 24, 2025 | 5,640.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.71% | 24,109 |
| Oct 23, 2025 | 5,650.00 | 5,730.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 16,018 |
| Oct 22, 2025 | 5,650.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 6,784 |
| Oct 21, 2025 | 5,700.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.53% | 19,981 |
| Oct 20, 2025 | 5,640.00 | 5,670.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.43% | 20,762 |
| Oct 17, 2025 | 5,620.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.24% | 28,493 |
| Oct 16, 2025 | 5,650.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.35% | 16,471 |
| Oct 15, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.71% | 19,458 |
| Oct 14, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 24,313 |
| Oct 13, 2025 | 5,670.00 | 5,790.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.05% | 36,381 |
| Oct 10, 2025 | 5,850.00 | 5,900.00 | 5,650.00 | 5,730.00 | 5,730.00 | -2.05% | 22,093 |
| Oct 2, 2025 | 5,780.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.17% | 7,847 |
| Oct 1, 2025 | 5,870.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.34% | 7,304 |
| Sep 30, 2025 | 5,760.00 | 5,880.00 | 5,720.00 | 5,860.00 | 5,860.00 | 1.74% | 23,198 |
| Sep 29, 2025 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.20% | 5,059 |
| Sep 26, 2025 | 5,820.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,830.00 | 0.17% | 15,611 |
| Sep 25, 2025 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 12,987 |
| Sep 24, 2025 | 5,840.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 20,803 |
| Sep 23, 2025 | 5,710.00 | 5,870.00 | 5,690.00 | 5,840.00 | 5,840.00 | 1.74% | 30,400 |
| Sep 22, 2025 | 5,700.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.70% | 26,453 |
| Sep 19, 2025 | 5,670.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 11,798 |
| Sep 18, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,670.00 | 5,670.00 | 0.71% | 13,535 |
| Sep 17, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,630.00 | 5,630.00 | -1.40% | 18,361 |
| Sep 16, 2025 | 5,740.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.52% | 22,830 |
| Sep 15, 2025 | 5,780.00 | 5,790.00 | 5,740.00 | 5,740.00 | 5,740.00 | -0.52% | 13,246 |
| Sep 12, 2025 | 5,760.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.17% | 11,015 |
| Sep 11, 2025 | 5,750.00 | 5,790.00 | 5,730.00 | 5,760.00 | 5,760.00 | 0.17% | 7,321 |
| Sep 10, 2025 | 5,740.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 16,355 |
| Sep 9, 2025 | 5,690.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,740.00 | 1.41% | 21,344 |
| Sep 8, 2025 | 5,730.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.53% | 5,519 |
| Sep 5, 2025 | 5,690.00 | 5,690.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.05% | 33,214 |
| Sep 4, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.07% | 5,484 |
| Sep 3, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | - | 5,000 |
| Sep 2, 2025 | 5,610.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.36% | 10,596 |
| Sep 1, 2025 | 5,610.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 12,954 |
| Aug 29, 2025 | 5,700.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.35% | 13,468 |
| Aug 28, 2025 | 5,700.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 4,560 |
| Aug 27, 2025 | 5,750.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.87% | 10,204 |
| Aug 26, 2025 | 5,730.00 | 5,790.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.35% | 7,430 |
| Aug 25, 2025 | 5,720.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,730.00 | 0.17% | 13,233 |
| Aug 22, 2025 | 5,720.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 7,465 |
| Aug 21, 2025 | 5,780.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.53% | 8,109 |
| Aug 20, 2025 | 5,690.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,690.00 | - | 22,406 |
| Aug 19, 2025 | 5,710.00 | 5,770.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 15,347 |
| Aug 18, 2025 | 5,860.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.73% | 22,868 |
| Aug 14, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.51% | 7,836 |
| Aug 13, 2025 | 5,930.00 | 5,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 10,016 |
| Aug 12, 2025 | 5,890.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 1.19% | 13,237 |
| Aug 11, 2025 | 5,910.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.51% | 14,066 |
| Aug 8, 2025 | 5,840.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.02% | 9,385 |
| Aug 7, 2025 | 5,900.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 20,946 |
| Aug 6, 2025 | 5,870.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.34% | 9,361 |
| Aug 5, 2025 | 5,900.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.17% | 16,189 |
| Aug 4, 2025 | 5,830.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.69% | 24,189 |
| Aug 1, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 5,830.00 | 5,830.00 | -3.64% | 31,927 |
| Jul 31, 2025 | 6,030.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 14,494 |
| Jul 30, 2025 | 6,020.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 19,189 |
| Jul 29, 2025 | 6,180.00 | 6,180.00 | 5,960.00 | 6,020.00 | 6,020.00 | -2.59% | 65,012 |
| Jul 28, 2025 | 5,960.00 | 6,300.00 | 5,900.00 | 6,180.00 | 6,180.00 | 3.00% | 125,767 |
| Jul 25, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.66% | 15,161 |
| Jul 24, 2025 | 6,130.00 | 6,140.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.98% | 17,636 |
| Jul 23, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 7,009 |
| Jul 22, 2025 | 6,140.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.47% | 23,142 |
| Jul 21, 2025 | 6,020.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.99% | 28,940 |
| Jul 18, 2025 | 6,120.00 | 6,140.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.95% | 22,478 |
| Jul 17, 2025 | 6,150.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.16% | 24,068 |
| Jul 16, 2025 | 6,240.00 | 6,240.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.65% | 14,383 |
| Jul 15, 2025 | 6,240.00 | 6,240.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.80% | 16,471 |
| Jul 14, 2025 | 6,210.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 18,133 |
| Jul 11, 2025 | 6,280.00 | 6,280.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 11,532 |