Hwangkum Steel & Technology Co., Ltd. 032560
KRX · South Korea · Non-Energy Minerals
KRW 5,500.00-70.00 (-1.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,500.00 | -1.26% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,470.00 | 16.59K |
| 2026-10-01 | KRW 5,570.00 | +1.09% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,480.00 | 22.12K |
| 2026-09-30 | KRW 5,510.00 | 0.00% | KRW 5,510.00 | KRW 5,550.00 | KRW 5,460.00 | 20.81K |
| 2026-09-29 | KRW 5,510.00 | -0.90% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,440.00 | 15.79K |
| 2026-09-28 | KRW 5,560.00 | +1.28% | KRW 5,510.00 | KRW 5,590.00 | KRW 5,480.00 | 12.32K |
| 2026-09-23 | KRW 5,490.00 | -0.36% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,460.00 | 8.51K |
| 2026-09-22 | KRW 5,510.00 | +0.36% | KRW 5,510.00 | KRW 5,550.00 | KRW 5,440.00 | 10.80K |
| 2026-09-21 | KRW 5,490.00 | -0.18% | KRW 5,500.00 | KRW 5,520.00 | KRW 5,420.00 | 9.39K |
| 2026-09-18 | KRW 5,500.00 | -1.26% | KRW 5,530.00 | KRW 5,600.00 | KRW 5,470.00 | 12.62K |
| 2026-09-17 | KRW 5,570.00 | +0.36% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,460.00 | 6.77K |
| 2026-09-16 | KRW 5,550.00 | -0.54% | KRW 5,580.00 | KRW 5,580.00 | KRW 5,490.00 | 8.87K |
| 2026-09-15 | KRW 5,580.00 | 0.00% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,480.00 | 24.62K |
| 2026-09-14 | KRW 5,580.00 | +0.72% | KRW 5,540.00 | KRW 5,580.00 | KRW 5,480.00 | 8.29K |
| 2026-09-11 | KRW 5,540.00 | -0.89% | KRW 5,590.00 | KRW 5,620.00 | KRW 5,520.00 | 12.37K |
| 2026-09-10 | KRW 5,590.00 | +0.18% | KRW 5,560.00 | KRW 5,630.00 | KRW 5,500.00 | 12.38K |
| 2026-09-09 | KRW 5,580.00 | -0.53% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,570.00 | 11.14K |
| 2026-09-08 | KRW 5,610.00 | -0.88% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,590.00 | 9.68K |
| 2026-09-07 | KRW 5,660.00 | -0.70% | KRW 5,700.00 | KRW 5,730.00 | KRW 5,640.00 | 12.43K |
| 2026-09-04 | KRW 5,700.00 | 0.00% | KRW 5,700.00 | KRW 5,730.00 | KRW 5,660.00 | 18.90K |
| 2026-09-03 | KRW 5,700.00 | +1.79% | KRW 5,600.00 | KRW 5,720.00 | KRW 5,550.00 | 28.63K |
| 2026-09-02 | KRW 5,600.00 | -1.23% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,570.00 | 31.79K |
| 2026-09-01 | KRW 5,670.00 | -0.18% | KRW 5,630.00 | KRW 5,720.00 | KRW 5,630.00 | 12.25K |
| 2026-08-31 | KRW 5,680.00 | -0.87% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,630.00 | 18.81K |
| 2026-08-28 | KRW 5,730.00 | +1.06% | KRW 5,640.00 | KRW 5,750.00 | KRW 5,640.00 | 14.66K |
| 2026-08-27 | KRW 5,670.00 | -1.56% | KRW 5,720.00 | KRW 5,770.00 | KRW 5,670.00 | 13.16K |
| 2026-08-26 | KRW 5,760.00 | -0.17% | KRW 5,780.00 | KRW 5,820.00 | KRW 5,700.00 | 13.89K |
| 2026-08-25 | KRW 5,770.00 | +0.35% | KRW 5,720.00 | KRW 5,800.00 | KRW 5,675.00 | 8.14K |
| 2026-08-24 | KRW 5,750.00 | +0.88% | KRW 5,690.00 | KRW 5,800.00 | KRW 5,675.00 | 13.75K |
| 2026-08-21 | KRW 5,700.00 | -1.55% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,650.00 | 21.86K |
| 2026-08-20 | KRW 5,790.00 | +0.35% | KRW 5,720.00 | KRW 5,825.00 | KRW 5,700.00 | 19.53K |
| 2026-08-19 | KRW 5,770.00 | -1.70% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,710.00 | 23.00K |
| 2026-08-18 | KRW 5,870.00 | +2.62% | KRW 5,730.00 | KRW 5,950.00 | KRW 5,720.00 | 58.03K |
| 2026-08-14 | KRW 5,720.00 | +4.76% | KRW 5,460.00 | KRW 5,840.00 | KRW 5,460.00 | 107.46K |
| 2026-08-13 | KRW 5,460.00 | -0.55% | KRW 5,490.00 | KRW 5,530.00 | KRW 5,450.00 | 26.27K |
| 2026-08-12 | KRW 5,490.00 | 0.00% | KRW 5,490.00 | KRW 5,570.00 | KRW 5,460.00 | 33.79K |
| 2026-08-11 | KRW 5,490.00 | +1.10% | KRW 5,430.00 | KRW 5,520.00 | KRW 5,410.00 | 35.00K |
| 2026-08-10 | KRW 5,430.00 | -0.37% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,370.00 | 30.97K |
| 2026-08-07 | KRW 5,450.00 | +2.25% | KRW 5,330.00 | KRW 5,460.00 | KRW 5,330.00 | 21.05K |
| 2026-08-06 | KRW 5,330.00 | -0.19% | KRW 5,310.00 | KRW 5,390.00 | KRW 5,260.00 | 6.78K |
| 2026-08-05 | KRW 5,340.00 | +0.38% | KRW 5,320.00 | KRW 5,380.00 | KRW 5,320.00 | 7.87K |
| 2026-08-04 | KRW 5,320.00 | +2.50% | KRW 5,190.00 | KRW 5,320.00 | KRW 5,180.00 | 17.60K |
| 2026-08-03 | KRW 5,190.00 | +0.78% | KRW 5,200.00 | KRW 5,330.00 | KRW 5,160.00 | 15.54K |
| 2026-07-31 | KRW 5,150.00 | +3.00% | KRW 5,040.00 | KRW 5,270.00 | KRW 5,040.00 | 9.33K |
| 2026-07-30 | KRW 5,000.00 | -1.19% | KRW 5,000.00 | KRW 5,180.00 | KRW 5,000.00 | 24.87K |
| 2026-07-29 | KRW 5,060.00 | -2.88% | KRW 5,160.00 | KRW 5,280.00 | KRW 4,950.00 | 71.42K |
| 2026-07-28 | KRW 5,210.00 | -2.07% | KRW 5,280.00 | KRW 5,290.00 | KRW 5,150.00 | 22.62K |
| 2026-07-27 | KRW 5,320.00 | +0.38% | KRW 5,300.00 | KRW 5,360.00 | KRW 5,260.00 | 7.67K |
| 2026-07-24 | KRW 5,300.00 | -0.38% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,220.00 | 12.15K |
| 2026-07-23 | KRW 5,320.00 | +1.33% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,200.00 | 9.92K |
| 2026-07-22 | KRW 5,250.00 | +1.16% | KRW 5,220.00 | KRW 5,310.00 | KRW 5,200.00 | 7.95K |
| 2026-07-21 | KRW 5,190.00 | +0.39% | KRW 5,170.00 | KRW 5,240.00 | KRW 5,140.00 | 22.26K |
| 2026-07-20 | KRW 5,170.00 | -2.27% | KRW 5,250.00 | KRW 5,310.00 | KRW 5,170.00 | 26.65K |
| 2026-07-16 | KRW 5,290.00 | +1.73% | KRW 5,200.00 | KRW 5,290.00 | KRW 5,140.00 | 28.87K |
| 2026-07-15 | KRW 5,200.00 | -0.38% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,150.00 | 38.54K |
| 2026-07-14 | KRW 5,220.00 | 0.00% | KRW 5,230.00 | KRW 5,250.00 | KRW 5,140.00 | 61.28K |
| 2026-07-13 | KRW 5,220.00 | -1.32% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,140.00 | 37.73K |
| 2026-07-10 | KRW 5,290.00 | +2.72% | KRW 5,150.00 | KRW 5,340.00 | KRW 5,150.00 | 20.14K |
| 2026-07-09 | KRW 5,150.00 | -1.34% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,100.00 | 32.17K |
| 2026-07-08 | KRW 5,220.00 | -2.61% | KRW 5,320.00 | KRW 5,430.00 | KRW 5,190.00 | 46.99K |
| 2026-07-07 | KRW 5,360.00 | 0.00% | KRW 5,360.00 | KRW 5,440.00 | KRW 5,290.00 | 33.42K |
| 2026-07-06 | KRW 5,360.00 | +1.32% | KRW 5,310.00 | KRW 5,390.00 | KRW 5,270.00 | 16.58K |
| 2026-07-03 | KRW 5,290.00 | +0.57% | KRW 5,260.00 | KRW 5,420.00 | KRW 5,190.00 | 21.86K |
| 2026-07-02 | KRW 5,260.00 | -0.19% | KRW 5,260.00 | KRW 5,320.00 | KRW 5,170.00 | 21.95K |
| 2026-07-01 | KRW 5,270.00 | +1.54% | KRW 5,190.00 | KRW 5,300.00 | KRW 5,190.00 | 28.00K |
| 2026-06-30 | KRW 5,190.00 | +0.39% | KRW 5,170.00 | KRW 5,220.00 | KRW 5,100.00 | 20.37K |
| 2026-06-29 | KRW 5,170.00 | +3.82% | KRW 4,940.00 | KRW 5,180.00 | KRW 4,940.00 | 26.38K |
| 2026-06-26 | KRW 4,980.00 | -1.19% | KRW 5,040.00 | KRW 5,120.00 | KRW 4,915.00 | 76.67K |
| 2026-06-25 | KRW 5,040.00 | -0.59% | KRW 5,080.00 | KRW 5,140.00 | KRW 4,995.00 | 32.53K |
| 2026-06-24 | KRW 5,070.00 | +1.40% | KRW 5,120.00 | KRW 5,190.00 | KRW 4,980.00 | 55.99K |
| 2026-06-23 | KRW 5,000.00 | -1.96% | KRW 5,100.00 | KRW 5,190.00 | KRW 4,960.00 | 84.40K |
| 2026-06-22 | KRW 5,100.00 | -2.67% | KRW 5,230.00 | KRW 5,250.00 | KRW 5,080.00 | 46.21K |
| 2026-06-19 | KRW 5,240.00 | -3.32% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,170.00 | 42.71K |
| 2026-06-18 | KRW 5,420.00 | -0.91% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,340.00 | 38.16K |
| 2026-06-17 | KRW 5,470.00 | -1.62% | KRW 5,560.00 | KRW 5,610.00 | KRW 5,470.00 | 49.92K |
| 2026-06-16 | KRW 5,560.00 | +0.36% | KRW 5,530.00 | KRW 5,580.00 | KRW 5,500.00 | 18.90K |
| 2026-06-15 | KRW 5,540.00 | +1.47% | KRW 5,530.00 | KRW 5,620.00 | KRW 5,480.00 | 32.08K |
| 2026-06-12 | KRW 5,460.00 | +0.18% | KRW 5,480.00 | KRW 5,580.00 | KRW 5,460.00 | 31.33K |
| 2026-06-11 | KRW 5,450.00 | +0.93% | KRW 5,390.00 | KRW 5,490.00 | KRW 5,300.00 | 18.06K |
| 2026-06-10 | KRW 5,400.00 | +1.12% | KRW 5,300.00 | KRW 5,500.00 | KRW 5,300.00 | 35.40K |
| 2026-06-09 | KRW 5,340.00 | +0.75% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,300.00 | 39.54K |
| 2026-06-08 | KRW 5,300.00 | -2.75% | KRW 5,390.00 | KRW 5,410.00 | KRW 5,100.00 | 39.80K |
| 2026-06-05 | KRW 5,450.00 | -2.50% | KRW 5,620.00 | KRW 5,630.00 | KRW 5,400.00 | 28.49K |
| 2026-06-04 | KRW 5,590.00 | +0.36% | KRW 5,630.00 | KRW 5,650.00 | KRW 5,520.00 | 33.05K |
| 2026-06-02 | KRW 5,570.00 | +0.18% | KRW 5,530.00 | KRW 5,630.00 | KRW 5,390.00 | 62.12K |
| 2026-06-01 | KRW 5,560.00 | -3.97% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,530.00 | 78.68K |
| 2026-05-29 | KRW 5,790.00 | -2.36% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,730.00 | 39.70K |
| 2026-05-28 | KRW 5,930.00 | +1.02% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,720.00 | 68.54K |
| 2026-05-27 | KRW 5,870.00 | -3.14% | KRW 6,060.00 | KRW 6,100.00 | KRW 5,810.00 | 84.60K |
| 2026-05-26 | KRW 6,060.00 | -0.33% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,920.00 | 95.05K |
| 2026-05-22 | KRW 6,080.00 | +2.36% | KRW 5,940.00 | KRW 6,190.00 | KRW 5,920.00 | 31.10K |