Skip to main content
logo
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,250.00
+190.00 (4.68%)
At close: Sep 17, 2025

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,135.004,255.003,990.004,250.00-4.68%1,160,368
Sep 16, 20254,180.004,340.004,050.004,060.00--2.05%1,191,890
Sep 15, 20254,245.004,280.004,110.004,145.00--4.93%1,236,027
Sep 12, 20254,630.004,670.004,350.004,360.00--5.11%2,466,933
Sep 11, 20254,570.005,050.004,520.004,595.00-4.20%11,185,790
Sep 10, 20254,380.004,505.004,245.004,410.00-1.26%4,419,804
Sep 9, 20253,955.004,970.003,920.004,355.00-11.10%24,594,000
Sep 8, 20253,915.003,990.003,830.003,920.00-1.16%1,563,314
Sep 5, 20253,685.004,025.003,680.003,875.00-5.73%4,854,732
Sep 4, 20253,425.003,940.003,405.003,665.00-6.85%9,141,897
Sep 3, 20253,470.003,525.003,410.003,430.00--1.44%502,242
Sep 2, 20253,470.003,590.003,390.003,480.00-0.87%1,231,512
Sep 1, 20253,420.003,625.003,415.003,450.00-0.15%2,343,049
Aug 29, 20253,265.003,790.003,230.003,445.00-5.84%9,886,674
Aug 28, 20253,280.003,285.003,235.003,255.00--1.21%103,410
Aug 27, 20253,310.003,315.003,270.003,295.00--97,351
Aug 26, 20253,285.003,335.003,270.003,295.00-0.30%81,085
Aug 25, 20253,260.003,330.003,260.003,285.00-0.77%68,782
Aug 22, 20253,240.003,325.003,235.003,260.00-0.77%120,313
Aug 21, 20253,260.003,300.003,235.003,235.00--1.67%81,352
Aug 20, 20253,280.003,290.003,215.003,290.00--0.60%124,622
Aug 19, 20253,335.003,345.003,265.003,310.00--0.75%105,954
Aug 18, 20253,355.003,375.003,295.003,335.00-0.76%146,356
Aug 14, 20253,300.003,360.003,265.003,310.00--0.60%159,454
Aug 13, 20253,345.003,375.003,290.003,330.00--0.30%117,728
Aug 12, 20253,350.003,435.003,315.003,340.00--293,860
Aug 11, 20253,340.003,410.003,295.003,340.00--0.15%177,566
Aug 8, 20253,330.003,410.003,310.003,345.00-0.15%224,909
Aug 7, 20253,230.003,375.003,210.003,340.00-3.73%418,661
Aug 6, 20253,220.003,235.003,180.003,220.00--121,742
Aug 5, 20253,170.003,260.003,155.003,220.00-0.78%148,469
Aug 4, 20253,110.003,210.003,110.003,195.00-1.75%135,852
Aug 1, 20253,235.003,280.003,140.003,140.00--2.94%195,139
Jul 31, 20253,260.003,275.003,220.003,235.00-0.31%157,560
Jul 30, 20253,230.003,275.003,220.003,225.00--0.92%133,743
Jul 29, 20253,200.003,320.003,180.003,255.00-0.77%191,288
Jul 28, 20253,215.003,285.003,180.003,230.00--0.31%114,238
Jul 25, 20253,220.003,275.003,180.003,240.00-0.62%113,225
Jul 24, 20253,285.003,320.003,215.003,220.00--1.98%221,577
Jul 23, 20253,360.003,380.003,265.003,285.00--1.79%172,589
Jul 22, 20253,445.003,450.003,315.003,345.00--2.48%196,964
Jul 21, 20253,390.003,460.003,375.003,430.00-1.48%106,789
Jul 18, 20253,410.003,410.003,365.003,380.00--0.73%118,196
Jul 17, 20253,415.003,440.003,355.003,405.00--0.29%132,501
Jul 16, 20253,440.003,450.003,380.003,415.00--0.73%140,993
Jul 15, 20253,485.003,515.003,405.003,440.00--1.57%226,289
Jul 14, 20253,535.003,535.003,480.003,495.00--0.99%116,626
Jul 11, 20253,515.003,550.003,495.003,530.00-1.00%182,233
Jul 10, 20253,490.003,515.003,450.003,495.00-0.14%219,605
Jul 9, 20253,535.003,540.003,475.003,490.00--0.29%148,911