Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
 3,985.00
 -25.00 (-0.62%)
  At close: Oct 28, 2025
Hankuk Steel Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,960.00 | 4,025.00 | 3,810.00 | 3,840.00 | 3,840.00 | -1.66% | 264,065 | 
| Oct 29, 2025 | 4,015.00 | 4,015.00 | 3,885.00 | 3,905.00 | 3,905.00 | -2.01% | 265,244 | 
| Oct 28, 2025 | 4,010.00 | 4,025.00 | 3,930.00 | 3,985.00 | 3,985.00 | -0.62% | 271,316 | 
| Oct 27, 2025 | 4,050.00 | 4,150.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.74% | 426,356 | 
| Oct 24, 2025 | 4,090.00 | 4,102.00 | 3,940.00 | 4,040.00 | 4,040.00 | - | 308,886 | 
| Oct 23, 2025 | 4,090.00 | 4,200.00 | 4,005.00 | 4,040.00 | 4,040.00 | -1.58% | 257,996 | 
| Oct 22, 2025 | 4,125.00 | 4,130.00 | 3,935.00 | 4,105.00 | 4,105.00 | -0.48% | 432,789 | 
| Oct 21, 2025 | 4,265.00 | 4,380.00 | 4,035.00 | 4,125.00 | 4,125.00 | -2.48% | 924,250 | 
| Oct 20, 2025 | 4,090.00 | 4,240.00 | 4,090.00 | 4,230.00 | 4,230.00 | 3.68% | 395,476 | 
| Oct 17, 2025 | 4,160.00 | 4,200.00 | 4,040.00 | 4,080.00 | 4,080.00 | -1.81% | 300,748 | 
| Oct 16, 2025 | 4,125.00 | 4,260.00 | 4,110.00 | 4,155.00 | 4,155.00 | - | 596,385 | 
| Oct 15, 2025 | 4,135.00 | 4,170.00 | 4,055.00 | 4,155.00 | 4,155.00 | 0.73% | 286,089 | 
| Oct 14, 2025 | 4,070.00 | 4,245.00 | 4,020.00 | 4,125.00 | 4,125.00 | 2.74% | 762,442 | 
| Oct 13, 2025 | 3,825.00 | 4,045.00 | 3,790.00 | 4,015.00 | 4,015.00 | 3.21% | 390,453 | 
| Oct 10, 2025 | 3,985.00 | 3,990.00 | 3,865.00 | 3,890.00 | 3,890.00 | -2.51% | 299,915 | 
| Oct 2, 2025 | 3,985.00 | 4,000.00 | 3,865.00 | 3,990.00 | 3,990.00 | 1.01% | 287,463 | 
| Oct 1, 2025 | 4,015.00 | 4,045.00 | 3,945.00 | 3,950.00 | 3,950.00 | -1.62% | 180,209 | 
| Sep 30, 2025 | 4,015.00 | 4,090.00 | 3,920.00 | 4,015.00 | 4,015.00 | - | 345,508 | 
| Sep 29, 2025 | 4,005.00 | 4,070.00 | 3,985.00 | 4,015.00 | 4,015.00 | 0.63% | 170,258 | 
| Sep 26, 2025 | 4,070.00 | 4,080.00 | 3,925.00 | 3,990.00 | 3,990.00 | -2.56% | 384,314 | 
| Sep 25, 2025 | 4,160.00 | 4,225.00 | 4,075.00 | 4,095.00 | 4,095.00 | -0.24% | 408,443 | 
| Sep 24, 2025 | 4,260.00 | 4,260.00 | 4,050.00 | 4,105.00 | 4,105.00 | -3.64% | 458,339 | 
| Sep 23, 2025 | 4,240.00 | 4,325.00 | 4,150.00 | 4,260.00 | 4,260.00 | 0.47% | 689,195 | 
| Sep 22, 2025 | 4,385.00 | 4,455.00 | 4,155.00 | 4,240.00 | 4,240.00 | -3.31% | 878,008 | 
| Sep 19, 2025 | 4,385.00 | 4,625.00 | 4,250.00 | 4,385.00 | 4,385.00 | - | 2,262,300 | 
| Sep 18, 2025 | 4,295.00 | 4,565.00 | 4,245.00 | 4,385.00 | 4,385.00 | 3.18% | 2,675,115 | 
| Sep 17, 2025 | 4,135.00 | 4,255.00 | 3,990.00 | 4,250.00 | 4,250.00 | 4.68% | 1,179,958 | 
| Sep 16, 2025 | 4,180.00 | 4,340.00 | 4,050.00 | 4,060.00 | 4,060.00 | -2.05% | 1,191,890 | 
| Sep 15, 2025 | 4,245.00 | 4,280.00 | 4,110.00 | 4,145.00 | 4,145.00 | -4.93% | 1,236,027 | 
| Sep 12, 2025 | 4,630.00 | 4,670.00 | 4,350.00 | 4,360.00 | 4,360.00 | -5.11% | 2,466,933 | 
| Sep 11, 2025 | 4,570.00 | 5,050.00 | 4,520.00 | 4,595.00 | 4,595.00 | 4.20% | 11,185,790 | 
| Sep 10, 2025 | 4,380.00 | 4,505.00 | 4,245.00 | 4,410.00 | 4,410.00 | 1.26% | 4,419,804 | 
| Sep 9, 2025 | 3,955.00 | 4,970.00 | 3,920.00 | 4,355.00 | 4,355.00 | 11.10% | 24,594,000 | 
| Sep 8, 2025 | 3,915.00 | 3,990.00 | 3,830.00 | 3,920.00 | 3,920.00 | 1.16% | 1,563,314 | 
| Sep 5, 2025 | 3,685.00 | 4,025.00 | 3,680.00 | 3,875.00 | 3,875.00 | 5.73% | 4,854,732 | 
| Sep 4, 2025 | 3,425.00 | 3,940.00 | 3,405.00 | 3,665.00 | 3,665.00 | 6.85% | 9,141,897 | 
| Sep 3, 2025 | 3,470.00 | 3,525.00 | 3,410.00 | 3,430.00 | 3,430.00 | -1.44% | 502,242 | 
| Sep 2, 2025 | 3,470.00 | 3,590.00 | 3,390.00 | 3,480.00 | 3,480.00 | 0.87% | 1,231,512 | 
| Sep 1, 2025 | 3,420.00 | 3,625.00 | 3,415.00 | 3,450.00 | 3,450.00 | 0.15% | 2,343,049 | 
| Aug 29, 2025 | 3,265.00 | 3,790.00 | 3,230.00 | 3,445.00 | 3,445.00 | 5.84% | 9,886,674 | 
| Aug 28, 2025 | 3,280.00 | 3,285.00 | 3,235.00 | 3,255.00 | 3,255.00 | -1.21% | 103,410 | 
| Aug 27, 2025 | 3,310.00 | 3,315.00 | 3,270.00 | 3,295.00 | 3,295.00 | - | 97,351 | 
| Aug 26, 2025 | 3,285.00 | 3,335.00 | 3,270.00 | 3,295.00 | 3,295.00 | 0.30% | 81,085 | 
| Aug 25, 2025 | 3,260.00 | 3,330.00 | 3,260.00 | 3,285.00 | 3,285.00 | 0.77% | 68,782 | 
| Aug 22, 2025 | 3,240.00 | 3,325.00 | 3,235.00 | 3,260.00 | 3,260.00 | 0.77% | 120,313 | 
| Aug 21, 2025 | 3,260.00 | 3,300.00 | 3,235.00 | 3,235.00 | 3,235.00 | -1.67% | 81,352 | 
| Aug 20, 2025 | 3,280.00 | 3,290.00 | 3,215.00 | 3,290.00 | 3,290.00 | -0.60% | 124,622 | 
| Aug 19, 2025 | 3,335.00 | 3,345.00 | 3,265.00 | 3,310.00 | 3,310.00 | -0.75% | 105,954 | 
| Aug 18, 2025 | 3,355.00 | 3,375.00 | 3,295.00 | 3,335.00 | 3,335.00 | 0.76% | 146,356 | 
| Aug 14, 2025 | 3,300.00 | 3,360.00 | 3,265.00 | 3,310.00 | 3,310.00 | -0.60% | 159,454 |