Skip to main content
logo
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
-105.00 (-2.56%)
At close: Sep 26, 2025

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,985.003,990.003,865.003,890.003,890.00-2.51%293,181
Oct 2, 20253,985.004,000.003,865.003,990.003,990.001.01%287,463
Oct 1, 20254,015.004,045.003,945.003,950.003,950.00-1.62%180,209
Sep 30, 20254,015.004,090.003,920.004,015.004,015.00-345,508
Sep 29, 20254,005.004,070.003,985.004,015.004,015.000.63%170,258
Sep 26, 20254,070.004,080.003,925.003,990.003,990.00-2.56%384,314
Sep 25, 20254,160.004,225.004,075.004,095.004,095.00-0.24%408,443
Sep 24, 20254,260.004,260.004,050.004,105.004,105.00-3.64%458,339
Sep 23, 20254,240.004,325.004,150.004,260.004,260.000.47%689,195
Sep 22, 20254,385.004,455.004,155.004,240.004,240.00-3.31%878,008
Sep 19, 20254,385.004,625.004,250.004,385.004,385.00-2,262,300
Sep 18, 20254,295.004,565.004,245.004,385.004,385.003.18%2,675,115
Sep 17, 20254,135.004,255.003,990.004,250.004,250.004.68%1,179,958
Sep 16, 20254,180.004,340.004,050.004,060.004,060.00-2.05%1,191,890
Sep 15, 20254,245.004,280.004,110.004,145.004,145.00-4.93%1,236,027
Sep 12, 20254,630.004,670.004,350.004,360.004,360.00-5.11%2,466,933
Sep 11, 20254,570.005,050.004,520.004,595.004,595.004.20%11,185,790
Sep 10, 20254,380.004,505.004,245.004,410.004,410.001.26%4,419,804
Sep 9, 20253,955.004,970.003,920.004,355.004,355.0011.10%24,594,000
Sep 8, 20253,915.003,990.003,830.003,920.003,920.001.16%1,563,314
Sep 5, 20253,685.004,025.003,680.003,875.003,875.005.73%4,854,732
Sep 4, 20253,425.003,940.003,405.003,665.003,665.006.85%9,141,897
Sep 3, 20253,470.003,525.003,410.003,430.003,430.00-1.44%502,242
Sep 2, 20253,470.003,590.003,390.003,480.003,480.000.87%1,231,512
Sep 1, 20253,420.003,625.003,415.003,450.003,450.000.15%2,343,049
Aug 29, 20253,265.003,790.003,230.003,445.003,445.005.84%9,886,674
Aug 28, 20253,280.003,285.003,235.003,255.003,255.00-1.21%103,410
Aug 27, 20253,310.003,315.003,270.003,295.003,295.00-97,351
Aug 26, 20253,285.003,335.003,270.003,295.003,295.000.30%81,085
Aug 25, 20253,260.003,330.003,260.003,285.003,285.000.77%68,782
Aug 22, 20253,240.003,325.003,235.003,260.003,260.000.77%120,313
Aug 21, 20253,260.003,300.003,235.003,235.003,235.00-1.67%81,352
Aug 20, 20253,280.003,290.003,215.003,290.003,290.00-0.60%124,622
Aug 19, 20253,335.003,345.003,265.003,310.003,310.00-0.75%105,954
Aug 18, 20253,355.003,375.003,295.003,335.003,335.000.76%146,356
Aug 14, 20253,300.003,360.003,265.003,310.003,310.00-0.60%159,454
Aug 13, 20253,345.003,375.003,290.003,330.003,330.00-0.30%117,728
Aug 12, 20253,350.003,435.003,315.003,340.003,340.00-293,860
Aug 11, 20253,340.003,410.003,295.003,340.003,340.00-0.15%177,566
Aug 8, 20253,330.003,410.003,310.003,345.003,345.000.15%224,909
Aug 7, 20253,230.003,375.003,210.003,340.003,340.003.73%418,661
Aug 6, 20253,220.003,235.003,180.003,220.003,220.00-121,742
Aug 5, 20253,170.003,260.003,155.003,220.003,220.000.78%148,469
Aug 4, 20253,110.003,210.003,110.003,195.003,195.001.75%135,852
Aug 1, 20253,235.003,280.003,140.003,140.003,140.00-2.94%195,139
Jul 31, 20253,260.003,275.003,220.003,235.003,235.000.31%157,560
Jul 30, 20253,230.003,275.003,220.003,225.003,225.00-0.92%133,743
Jul 29, 20253,200.003,320.003,180.003,255.003,255.000.77%191,288
Jul 28, 20253,215.003,285.003,180.003,230.003,230.00-0.31%114,238
Jul 25, 20253,220.003,275.003,180.003,240.003,240.000.62%113,225