Skip to main content
logo
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+5.00 (0.22%)
At close: Oct 1, 2026

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,290.002,350.002,290.002,315.002,315.000.22%67,076
Sep 30, 20262,300.002,335.002,275.002,310.002,310.001.54%52,202
Sep 29, 20262,285.002,350.002,230.002,275.002,275.00-65,225
Sep 28, 20262,225.002,275.002,180.002,275.002,275.002.94%46,545
Sep 23, 20262,210.002,235.002,185.002,210.002,210.00-24,821
Sep 22, 20262,205.002,250.002,180.002,210.002,210.000.23%61,664
Sep 21, 20262,255.002,275.002,195.002,205.002,205.00-2.22%49,212
Sep 18, 20262,250.002,305.002,215.002,255.002,255.000.89%75,937
Sep 17, 20262,200.002,320.002,150.002,235.002,235.001.59%98,192
Sep 16, 20262,115.002,230.002,100.002,200.002,200.003.29%100,423
Sep 15, 20262,135.002,165.002,105.002,130.002,130.00-0.23%45,584
Sep 14, 20262,105.002,180.002,095.002,135.002,135.00-48,289
Sep 11, 20262,110.002,135.002,100.002,135.002,135.00-0.47%30,818
Sep 10, 20262,105.002,150.002,075.002,145.002,145.001.18%73,353
Sep 9, 20262,120.002,150.002,110.002,120.002,120.000.24%27,581
Sep 8, 20262,125.002,160.002,115.002,115.002,115.00-53,856
Sep 7, 20262,140.002,145.002,100.002,115.002,115.00-0.47%63,303
Sep 4, 20262,135.002,160.002,120.002,125.002,125.00-0.47%22,709
Sep 3, 20262,120.002,155.002,095.002,135.002,135.000.95%39,937
Sep 2, 20262,155.002,175.002,110.002,115.002,115.00-2.76%63,279
Sep 1, 20262,190.002,205.002,165.002,175.002,175.00-0.68%35,235
Aug 31, 20262,180.002,215.002,150.002,190.002,190.00-1.57%51,236
Aug 28, 20262,210.002,225.002,180.002,225.002,225.000.68%41,046
Aug 27, 20262,240.002,240.002,195.002,210.002,210.00-1.34%48,467
Aug 26, 20262,185.002,240.002,150.002,240.002,240.002.52%56,768
Aug 25, 20262,140.002,210.002,105.002,185.002,185.000.46%47,057
Aug 24, 20262,150.002,185.002,125.002,175.002,175.001.16%42,263
Aug 21, 20262,170.002,210.002,100.002,150.002,150.00-1.60%43,645
Aug 20, 20262,185.002,225.002,150.002,185.002,185.000.46%37,760
Aug 19, 20262,205.002,240.002,170.002,175.002,175.00-2.90%55,840
Aug 18, 20262,250.002,280.002,205.002,240.002,240.001.36%110,818
Aug 14, 20262,230.002,255.002,195.002,210.002,210.00-0.90%59,979
Aug 13, 20262,270.002,280.002,210.002,230.002,230.00-1.11%57,333
Aug 12, 20262,250.002,295.002,240.002,255.002,255.00-0.44%62,323
Aug 11, 20262,225.002,310.002,210.002,265.002,265.001.57%99,980
Aug 10, 20262,185.002,250.002,185.002,230.002,230.002.29%99,219
Aug 7, 20262,230.002,275.002,175.002,180.002,180.00-1.58%53,583
Aug 6, 20262,210.002,240.002,185.002,215.002,215.000.23%42,610
Aug 5, 20262,160.002,215.002,160.002,210.002,210.003.03%55,595
Aug 4, 20262,070.002,160.002,070.002,145.002,145.002.88%34,859
Aug 3, 20262,025.002,135.002,020.002,085.002,085.001.46%32,892
Jul 31, 20261,965.002,065.001,931.002,055.002,055.007.31%54,704
Jul 30, 20261,801.001,970.001,801.001,915.001,915.000.79%63,377
Jul 29, 20262,040.002,095.001,890.001,900.001,900.00-6.40%190,013
Jul 28, 20262,105.002,150.002,010.002,030.002,030.00-4.92%148,634
Jul 27, 20262,180.002,205.002,105.002,135.002,135.00-1.39%66,447
Jul 24, 20262,180.002,250.002,140.002,165.002,165.00-1.37%97,428
Jul 23, 20262,110.002,195.002,110.002,195.002,195.004.77%93,833
Jul 22, 20262,115.002,185.002,095.002,095.002,095.00-0.48%56,019
Jul 21, 20262,105.002,160.002,035.002,105.002,105.00-0.94%59,202