Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea · Delayed Price · Currency is KRW 2,125.00
-85.00 (-3.85%)
At close: Jul 20, 2026
Hankuk Steel Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,205.00 | 2,230.00 | 2,120.00 | 2,125.00 | 2,125.00 | -3.85% | 65,892 |
| Jul 16, 2026 | 2,155.00 | 2,240.00 | 2,155.00 | 2,210.00 | 2,210.00 | 0.23% | 67,634 |
| Jul 15, 2026 | 2,110.00 | 2,240.00 | 2,110.00 | 2,205.00 | 2,205.00 | 4.75% | 83,249 |
| Jul 14, 2026 | 2,125.00 | 2,200.00 | 2,060.00 | 2,105.00 | 2,105.00 | -1.86% | 157,648 |
| Jul 13, 2026 | 2,260.00 | 2,350.00 | 2,135.00 | 2,145.00 | 2,145.00 | -5.92% | 152,667 |
| Jul 10, 2026 | 2,130.00 | 2,280.00 | 2,130.00 | 2,280.00 | 2,280.00 | 7.29% | 42,152 |
| Jul 9, 2026 | 2,155.00 | 2,205.00 | 2,110.00 | 2,125.00 | 2,125.00 | -2.07% | 81,628 |
| Jul 8, 2026 | 2,250.00 | 2,290.00 | 2,170.00 | 2,170.00 | 2,170.00 | -4.19% | 104,284 |
| Jul 7, 2026 | 2,235.00 | 2,275.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1.12% | 77,399 |
| Jul 6, 2026 | 2,265.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,240.00 | -1.10% | 76,505 |
| Jul 3, 2026 | 2,230.00 | 2,285.00 | 2,170.00 | 2,265.00 | 2,265.00 | 1.57% | 94,059 |
| Jul 2, 2026 | 2,255.00 | 2,325.00 | 2,145.00 | 2,230.00 | 2,230.00 | -1.11% | 144,985 |
| Jul 1, 2026 | 2,215.00 | 2,310.00 | 2,175.00 | 2,255.00 | 2,255.00 | 1.35% | 126,167 |
| Jun 30, 2026 | 2,295.00 | 2,350.00 | 2,215.00 | 2,225.00 | 2,225.00 | -3.05% | 80,712 |
| Jun 29, 2026 | 2,025.00 | 2,325.00 | 2,025.00 | 2,295.00 | 2,295.00 | 11.41% | 159,609 |
| Jun 26, 2026 | 2,160.00 | 2,165.00 | 2,015.00 | 2,060.00 | 2,060.00 | -4.63% | 187,619 |
| Jun 25, 2026 | 2,245.00 | 2,305.00 | 2,150.00 | 2,160.00 | 2,160.00 | -3.79% | 145,218 |
| Jun 24, 2026 | 2,220.00 | 2,320.00 | 2,220.00 | 2,245.00 | 2,245.00 | -0.22% | 123,324 |
| Jun 23, 2026 | 2,360.00 | 2,365.00 | 2,250.00 | 2,250.00 | 2,250.00 | -5.06% | 256,352 |
| Jun 22, 2026 | 2,450.00 | 2,460.00 | 2,345.00 | 2,370.00 | 2,370.00 | -3.27% | 121,425 |
| Jun 19, 2026 | 2,625.00 | 2,635.00 | 2,420.00 | 2,450.00 | 2,450.00 | -6.13% | 327,508 |
| Jun 18, 2026 | 2,745.00 | 2,790.00 | 2,605.00 | 2,610.00 | 2,610.00 | -4.92% | 189,066 |
| Jun 17, 2026 | 2,695.00 | 2,790.00 | 2,685.00 | 2,745.00 | 2,745.00 | 2.23% | 161,330 |
| Jun 16, 2026 | 2,705.00 | 2,725.00 | 2,665.00 | 2,685.00 | 2,685.00 | -0.56% | 133,313 |
| Jun 15, 2026 | 2,690.00 | 2,765.00 | 2,665.00 | 2,700.00 | 2,700.00 | 1.89% | 190,688 |
| Jun 12, 2026 | 2,650.00 | 2,730.00 | 2,635.00 | 2,650.00 | 2,650.00 | 1.73% | 285,689 |
| Jun 11, 2026 | 2,535.00 | 2,615.00 | 2,520.00 | 2,605.00 | 2,605.00 | 1.56% | 173,736 |
| Jun 10, 2026 | 2,670.00 | 2,670.00 | 2,535.00 | 2,565.00 | 2,565.00 | -3.93% | 293,554 |
| Jun 9, 2026 | 2,600.00 | 2,735.00 | 2,600.00 | 2,670.00 | 2,670.00 | 3.49% | 219,791 |
| Jun 8, 2026 | 2,705.00 | 2,705.00 | 2,550.00 | 2,580.00 | 2,580.00 | -9.47% | 346,522 |
| Jun 5, 2026 | 2,920.00 | 2,960.00 | 2,830.00 | 2,850.00 | 2,850.00 | -2.56% | 199,297 |
| Jun 4, 2026 | 2,980.00 | 3,145.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.68% | 258,609 |
| Jun 2, 2026 | 2,985.00 | 3,000.00 | 2,845.00 | 2,945.00 | 2,945.00 | -2.16% | 283,223 |
| Jun 1, 2026 | 3,100.00 | 3,140.00 | 2,985.00 | 3,010.00 | 3,010.00 | -3.68% | 307,037 |
| May 29, 2026 | 3,290.00 | 3,310.00 | 3,110.00 | 3,125.00 | 3,125.00 | -5.02% | 274,954 |
| May 28, 2026 | 3,380.00 | 3,385.00 | 3,190.00 | 3,290.00 | 3,290.00 | -1.79% | 221,380 |
| May 27, 2026 | 3,705.00 | 3,705.00 | 3,310.00 | 3,350.00 | 3,350.00 | -8.59% | 474,943 |
| May 26, 2026 | 3,620.00 | 3,745.00 | 3,575.00 | 3,665.00 | 3,665.00 | 3.09% | 492,265 |
| May 22, 2026 | 3,465.00 | 3,640.00 | 3,465.00 | 3,555.00 | 3,555.00 | 3.04% | 334,371 |
| May 21, 2026 | 3,520.00 | 3,680.00 | 3,445.00 | 3,450.00 | 3,450.00 | -0.58% | 332,334 |
| May 20, 2026 | 3,575.00 | 3,575.00 | 3,400.00 | 3,470.00 | 3,470.00 | -3.74% | 382,507 |
| May 19, 2026 | 3,570.00 | 3,755.00 | 3,510.00 | 3,605.00 | 3,605.00 | 0.98% | 466,551 |
| May 18, 2026 | 3,680.00 | 3,680.00 | 3,475.00 | 3,570.00 | 3,570.00 | -2.99% | 394,033 |
| May 15, 2026 | 3,710.00 | 3,825.00 | 3,560.00 | 3,680.00 | 3,680.00 | -1.47% | 701,838 |
| May 14, 2026 | 3,795.00 | 3,970.00 | 3,680.00 | 3,735.00 | 3,735.00 | -1.32% | 708,884 |
| May 13, 2026 | 3,915.00 | 4,040.00 | 3,765.00 | 3,785.00 | 3,785.00 | -1.69% | 873,533 |
| May 12, 2026 | 4,200.00 | 4,225.00 | 3,800.00 | 3,850.00 | 3,850.00 | -8.33% | 1,459,536 |
| May 11, 2026 | 3,905.00 | 4,835.00 | 3,905.00 | 4,200.00 | 4,200.00 | 7.55% | 4,930,554 |
| May 8, 2026 | 3,845.00 | 4,025.00 | 3,830.00 | 3,905.00 | 3,905.00 | -0.13% | 670,491 |
| May 7, 2026 | 4,190.00 | 4,190.00 | 3,850.00 | 3,910.00 | 3,910.00 | -6.68% | 1,017,590 |