Skip to main content
logo
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-20.00 (-0.68%)
At close: Jun 4, 2026

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,980.003,145.002,900.002,925.002,925.00-0.68%258,609
Jun 2, 20262,985.003,000.002,845.002,945.002,945.00-2.16%283,223
Jun 1, 20263,100.003,140.002,985.003,010.003,010.00-3.68%307,037
May 29, 20263,290.003,310.003,110.003,125.003,125.00-5.02%274,954
May 28, 20263,380.003,385.003,190.003,290.003,290.00-1.79%221,380
May 27, 20263,705.003,705.003,310.003,350.003,350.00-8.59%474,943
May 26, 20263,620.003,745.003,575.003,665.003,665.003.09%492,265
May 22, 20263,465.003,640.003,465.003,555.003,555.003.04%334,371
May 21, 20263,520.003,680.003,445.003,450.003,450.00-0.58%332,334
May 20, 20263,575.003,575.003,400.003,470.003,470.00-3.74%382,507
May 19, 20263,570.003,755.003,510.003,605.003,605.000.98%466,551
May 18, 20263,680.003,680.003,475.003,570.003,570.00-2.99%394,033
May 15, 20263,710.003,825.003,560.003,680.003,680.00-1.47%701,838
May 14, 20263,795.003,970.003,680.003,735.003,735.00-1.32%708,884
May 13, 20263,915.004,040.003,765.003,785.003,785.00-1.69%873,533
May 12, 20264,200.004,225.003,800.003,850.003,850.00-8.33%1,459,536
May 11, 20263,905.004,835.003,905.004,200.004,200.007.55%4,930,554
May 8, 20263,845.004,025.003,830.003,905.003,905.00-0.13%670,491
May 7, 20264,190.004,190.003,850.003,910.003,910.00-6.68%1,017,590
May 6, 20264,855.004,855.004,170.004,190.004,190.00-9.50%2,138,843
May 4, 20264,370.004,795.004,310.004,630.004,630.008.81%2,713,946
Apr 30, 20264,410.004,640.004,035.004,255.004,255.003.65%3,104,901
Apr 29, 20263,900.004,250.003,900.004,105.004,105.002.88%1,110,150
Apr 28, 20264,150.004,180.003,990.003,990.003,990.00-3.62%573,556
Apr 27, 20263,910.004,170.003,850.004,140.004,140.0010.70%1,814,583
Apr 24, 20263,645.003,762.003,645.003,740.003,740.002.61%363,505
Apr 23, 20263,735.003,735.003,600.003,645.003,645.00-1.49%267,757
Apr 22, 20263,690.003,705.003,580.003,700.003,700.000.14%263,293
Apr 21, 20263,685.003,760.003,650.003,695.003,695.000.27%290,857
Apr 20, 20263,785.003,785.003,650.003,685.003,685.00-2.38%380,448
Apr 17, 20263,730.004,125.003,600.003,775.003,775.001.21%1,921,035
Apr 16, 20263,520.003,820.003,520.003,730.003,730.007.18%1,543,118
Apr 15, 20263,500.003,545.003,450.003,480.003,480.000.87%224,415
Apr 14, 20263,470.003,510.003,435.003,450.003,450.000.73%153,625
Apr 13, 20263,335.003,470.003,310.003,425.003,425.002.09%192,115
Apr 10, 20263,275.003,370.003,265.003,355.003,355.002.44%148,756
Apr 9, 20263,300.003,300.003,210.003,275.003,275.00-0.46%65,577
Apr 8, 20263,210.003,295.003,210.003,290.003,290.003.62%73,576
Apr 7, 20263,285.003,310.003,160.003,175.003,175.00-2.91%76,470
Apr 6, 20263,270.003,340.003,220.003,270.003,270.000.93%95,900
Apr 3, 20263,195.003,260.003,170.003,240.003,240.003.51%60,589
Apr 2, 20263,300.003,325.003,120.003,130.003,130.00-4.28%131,224
Apr 1, 20263,150.003,270.003,150.003,270.003,270.004.81%70,487
Mar 31, 20263,180.003,220.003,115.003,120.003,120.00-2.04%99,322
Mar 30, 20263,165.003,225.003,115.003,185.003,185.00-2.15%129,262
Mar 27, 20263,245.003,310.003,195.003,255.003,255.000.15%101,415
Mar 26, 20263,295.003,335.003,245.003,250.003,250.00-1.66%130,719
Mar 25, 20263,295.003,330.003,285.003,305.003,305.000.30%66,331
Mar 24, 20263,340.003,370.003,240.003,295.003,295.000.76%93,583
Mar 23, 20263,400.003,400.003,250.003,270.003,270.00-3.82%233,838