Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea · Delayed Price · Currency is KRW 2,265.00
+35.00 (1.57%)
At close: Aug 11, 2026
Hankuk Steel Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,185.00 | 2,250.00 | 2,185.00 | 2,230.00 | 2,230.00 | 2.29% | 99,219 |
| Aug 7, 2026 | 2,230.00 | 2,275.00 | 2,175.00 | 2,180.00 | 2,180.00 | -1.58% | 53,583 |
| Aug 6, 2026 | 2,210.00 | 2,240.00 | 2,185.00 | 2,215.00 | 2,215.00 | 0.23% | 42,610 |
| Aug 5, 2026 | 2,160.00 | 2,215.00 | 2,160.00 | 2,210.00 | 2,210.00 | 3.03% | 55,595 |
| Aug 4, 2026 | 2,070.00 | 2,160.00 | 2,070.00 | 2,145.00 | 2,145.00 | 2.88% | 34,859 |
| Aug 3, 2026 | 2,025.00 | 2,135.00 | 2,020.00 | 2,085.00 | 2,085.00 | 1.46% | 32,892 |
| Jul 31, 2026 | 1,965.00 | 2,065.00 | 1,931.00 | 2,055.00 | 2,055.00 | 7.31% | 54,704 |
| Jul 30, 2026 | 1,801.00 | 1,970.00 | 1,801.00 | 1,915.00 | 1,915.00 | 0.79% | 63,377 |
| Jul 29, 2026 | 2,040.00 | 2,095.00 | 1,890.00 | 1,900.00 | 1,900.00 | -6.40% | 190,013 |
| Jul 28, 2026 | 2,105.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | -4.92% | 148,634 |
| Jul 27, 2026 | 2,180.00 | 2,205.00 | 2,105.00 | 2,135.00 | 2,135.00 | -1.39% | 66,447 |
| Jul 24, 2026 | 2,180.00 | 2,250.00 | 2,140.00 | 2,165.00 | 2,165.00 | -1.37% | 97,428 |
| Jul 23, 2026 | 2,110.00 | 2,195.00 | 2,110.00 | 2,195.00 | 2,195.00 | 4.77% | 93,833 |
| Jul 22, 2026 | 2,115.00 | 2,185.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.48% | 56,019 |
| Jul 21, 2026 | 2,105.00 | 2,160.00 | 2,035.00 | 2,105.00 | 2,105.00 | -0.94% | 59,202 |
| 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 |