Hwang Kum Steel & Technology Co., Ltd (KRX:032560)
South Korea
· Delayed Price · Currency is KRW 6,450.00
-70.00 (-1.07%)
Apr 29, 2026, 3:30 PM KST
KRX:032560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,420.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.07% | 49,606 |
| Apr 28, 2026 | 6,330.00 | 6,530.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.00% | 121,157 |
| Apr 27, 2026 | 6,290.00 | 6,440.00 | 6,230.00 | 6,330.00 | 6,330.00 | 1.93% | 71,207 |
| Apr 24, 2026 | 6,150.00 | 6,230.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.98% | 13,983 |
| 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% | 48,194 |
| 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 | - | 37,431 |
| Apr 13, 2026 | 6,090.00 | 6,110.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.33% | 29,642 |
| Apr 10, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.84% | 13,785 |
| Apr 9, 2026 | 6,000.00 | 6,080.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.17% | 34,820 |
| Apr 8, 2026 | 5,970.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1.19% | 29,780 |
| Apr 7, 2026 | 5,970.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.34% | 36,541 |
| Apr 6, 2026 | 5,950.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.34% | 15,689 |
| Apr 3, 2026 | 5,840.00 | 5,990.00 | 5,840.00 | 5,940.00 | 5,940.00 | 2.95% | 27,829 |
| Apr 2, 2026 | 5,920.00 | 5,980.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.53% | 63,613 |
| Apr 1, 2026 | 5,940.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,920.00 | 1.20% | 41,226 |
| Mar 31, 2026 | 5,810.00 | 5,940.00 | 5,710.00 | 5,850.00 | 5,850.00 | 0.69% | 51,745 |
| Mar 30, 2026 | 5,890.00 | 5,890.00 | 5,680.00 | 5,810.00 | 5,810.00 | -2.68% | 37,260 |
| Mar 27, 2026 | 5,920.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 0.17% | 32,176 |
| Mar 26, 2026 | 6,040.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.32% | 24,849 |
| Mar 25, 2026 | 5,980.00 | 6,040.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.51% | 23,000 |
| Mar 24, 2026 | 5,950.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 2.06% | 13,607 |
| Mar 23, 2026 | 6,050.00 | 6,050.00 | 5,830.00 | 5,830.00 | 5,830.00 | -3.64% | 38,704 |
| Mar 20, 2026 | 5,940.00 | 6,100.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.54% | 40,230 |
| Mar 19, 2026 | 5,890.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.67% | 17,996 |
| Mar 18, 2026 | 5,910.00 | 6,010.00 | 5,910.00 | 6,000.00 | 6,000.00 | 2.04% | 28,154 |
| Mar 17, 2026 | 5,940.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.51% | 17,483 |
| Mar 16, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 19,318 |
| Mar 13, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.99% | 10,956 |
| Mar 12, 2026 | 5,940.00 | 6,070.00 | 5,890.00 | 6,050.00 | 6,050.00 | 2.89% | 36,100 |
| Mar 11, 2026 | 5,890.00 | 6,020.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.68% | 30,358 |
| Mar 10, 2026 | 5,810.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.92% | 44,534 |
| Mar 9, 2026 | 5,840.00 | 6,040.00 | 5,650.00 | 5,730.00 | 5,730.00 | -3.21% | 40,717 |
| Mar 6, 2026 | 5,890.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,920.00 | 0.51% | 24,097 |
| Mar 5, 2026 | 5,800.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,890.00 | 4.06% | 77,845 |
| Mar 4, 2026 | 6,120.00 | 6,120.00 | 5,630.00 | 5,660.00 | 5,660.00 | -8.12% | 119,165 |
| Mar 3, 2026 | 6,290.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.38% | 68,291 |
| Feb 27, 2026 | 6,320.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.16% | 56,141 |
| Feb 26, 2026 | 6,430.00 | 6,510.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.56% | 68,965 |
| Feb 25, 2026 | 6,500.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | -1.38% | 65,383 |
| Feb 24, 2026 | 6,500.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.15% | 37,768 |
| Feb 23, 2026 | 6,450.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,500.00 | 1.40% | 52,057 |
| Feb 20, 2026 | 6,320.00 | 6,440.00 | 6,260.00 | 6,410.00 | 6,410.00 | 1.75% | 53,286 |
| Feb 19, 2026 | 6,230.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | 1.12% | 51,128 |
| Feb 13, 2026 | 6,280.00 | 6,340.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.27% | 75,937 |
| Feb 12, 2026 | 6,220.00 | 6,520.00 | 6,200.00 | 6,310.00 | 6,310.00 | 1.77% | 217,373 |
| Feb 11, 2026 | 6,100.00 | 6,220.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 46,906 |
| Feb 10, 2026 | 6,040.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.99% | 29,806 |
| Feb 9, 2026 | 5,960.00 | 6,120.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.67% | 24,369 |
| Feb 6, 2026 | 6,060.00 | 6,130.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 25,196 |
| Feb 5, 2026 | 6,130.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.14% | 26,512 |
| Feb 4, 2026 | 6,040.00 | 6,130.00 | 5,940.00 | 6,130.00 | 6,130.00 | 2.00% | 48,080 |
| Feb 3, 2026 | 6,040.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1.18% | 33,806 |
| Feb 2, 2026 | 5,980.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.67% | 74,884 |
| Jan 30, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.67% | 39,610 |
| Jan 29, 2026 | 5,850.00 | 5,940.00 | 5,830.00 | 5,940.00 | 5,940.00 | 1.54% | 49,048 |
| Jan 28, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | - | 54,451 |
| Jan 27, 2026 | 5,850.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | - | 46,475 |
| Jan 26, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 49,162 |
| Jan 23, 2026 | 5,730.00 | 5,910.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.22% | 78,711 |
| Jan 22, 2026 | 5,710.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.17% | 16,373 |
| Jan 21, 2026 | 5,750.00 | 5,830.00 | 5,480.00 | 5,720.00 | 5,720.00 | -1.55% | 27,840 |
| Jan 20, 2026 | 5,760.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.87% | 15,305 |
| Jan 19, 2026 | 5,750.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.35% | 21,809 |
| Jan 16, 2026 | 5,830.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.53% | 34,306 |
| Jan 15, 2026 | 5,830.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.03% | 28,417 |
| Jan 14, 2026 | 5,770.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.69% | 16,678 |
| Jan 13, 2026 | 5,730.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 0.70% | 23,904 |
| Jan 12, 2026 | 5,800.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.21% | 30,849 |
| Jan 9, 2026 | 5,830.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.51% | 27,044 |
| Jan 8, 2026 | 5,850.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | -1.02% | 18,335 |
| Jan 7, 2026 | 5,860.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | 0.68% | 56,640 |
| Jan 6, 2026 | 5,860.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | -0.17% | 19,167 |
| Jan 5, 2026 | 5,850.00 | 5,910.00 | 5,730.00 | 5,860.00 | 5,860.00 | -0.34% | 40,147 |
| Jan 2, 2026 | 5,920.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.34% | 21,451 |
| Dec 30, 2025 | 6,000.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.33% | 8,750 |
| Dec 29, 2025 | 5,980.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.33% | 16,777 |
| Dec 26, 2025 | 6,000.00 | 6,040.00 | 5,990.00 | 6,000.00 | 5,850.00 | -0.33% | 18,487 |
| Dec 24, 2025 | 6,060.00 | 6,060.00 | 5,970.00 | 6,020.00 | 5,869.50 | -0.66% | 24,179 |
| Dec 23, 2025 | 6,100.00 | 6,110.00 | 6,000.00 | 6,060.00 | 5,908.50 | -0.66% | 7,864 |
| Dec 22, 2025 | 6,100.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,947.50 | 0.66% | 9,625 |
| Dec 19, 2025 | 6,040.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,908.50 | -0.66% | 11,470 |
| Dec 18, 2025 | 6,090.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,947.50 | 0.33% | 16,759 |
| Dec 17, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,080.00 | 5,928.00 | 0.83% | 14,342 |
| Dec 16, 2025 | 6,070.00 | 6,070.00 | 5,990.00 | 6,030.00 | 5,879.25 | -0.17% | 11,917 |
| Dec 15, 2025 | 6,000.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,889.00 | 0.67% | 22,325 |
| Dec 12, 2025 | 6,000.00 | 6,010.00 | 5,940.00 | 6,000.00 | 5,850.00 | 1.01% | 16,147 |
| Dec 11, 2025 | 5,910.00 | 5,960.00 | 5,880.00 | 5,940.00 | 5,791.50 | 0.51% | 8,444 |
| Dec 10, 2025 | 5,950.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,762.25 | -0.67% | 7,266 |
| Dec 9, 2025 | 5,990.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,801.25 | -1.00% | 9,279 |
| Dec 8, 2025 | 6,040.00 | 6,040.00 | 5,890.00 | 6,010.00 | 5,859.75 | 0.50% | 16,612 |
| Dec 5, 2025 | 5,920.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,830.50 | 1.01% | 16,058 |
| Dec 4, 2025 | 5,950.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,772.00 | -0.34% | 7,358 |
| Dec 3, 2025 | 5,880.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,791.50 | - | 10,773 |
| Dec 2, 2025 | 5,950.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,791.50 | - | 15,270 |