Skip to main content
logo
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
-25.00 (-0.62%)
At close: Oct 28, 2025

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,960.004,025.003,810.003,840.003,840.00-1.66%264,065
Oct 29, 20254,015.004,015.003,885.003,905.003,905.00-2.01%265,244
Oct 28, 20254,010.004,025.003,930.003,985.003,985.00-0.62%271,316
Oct 27, 20254,050.004,150.004,000.004,010.004,010.00-0.74%426,356
Oct 24, 20254,090.004,102.003,940.004,040.004,040.00-308,886
Oct 23, 20254,090.004,200.004,005.004,040.004,040.00-1.58%257,996
Oct 22, 20254,125.004,130.003,935.004,105.004,105.00-0.48%432,789
Oct 21, 20254,265.004,380.004,035.004,125.004,125.00-2.48%924,250
Oct 20, 20254,090.004,240.004,090.004,230.004,230.003.68%395,476
Oct 17, 20254,160.004,200.004,040.004,080.004,080.00-1.81%300,748
Oct 16, 20254,125.004,260.004,110.004,155.004,155.00-596,385
Oct 15, 20254,135.004,170.004,055.004,155.004,155.000.73%286,089
Oct 14, 20254,070.004,245.004,020.004,125.004,125.002.74%762,442
Oct 13, 20253,825.004,045.003,790.004,015.004,015.003.21%390,453
Oct 10, 20253,985.003,990.003,865.003,890.003,890.00-2.51%299,915
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