Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
+155.00 (4.19%)
At close: Nov 17, 2025

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,550.003,575.003,420.003,500.003,500.00-1.41%295,331
Nov 18, 20253,800.003,800.003,505.003,550.003,550.00-7.79%371,972
Nov 17, 20253,775.003,870.003,740.003,850.003,850.004.19%420,729
Nov 14, 20253,740.003,845.003,610.003,695.003,695.00-3.90%630,825
Nov 13, 20253,820.003,930.003,735.003,845.003,845.000.13%419,779
Nov 12, 20253,815.003,975.003,715.003,840.003,840.00-741,755
Nov 11, 20253,645.003,975.003,615.003,840.003,840.005.49%2,378,036
Nov 10, 20253,345.003,800.003,345.003,640.003,640.008.98%2,899,749
Nov 7, 20253,265.003,915.003,215.003,340.003,340.002.30%12,797,320
Nov 6, 20252,710.003,495.002,710.003,265.003,265.0020.48%6,327,604
Nov 5, 20252,730.002,745.002,635.002,710.002,710.00-0.73%152,494
Nov 4, 20252,810.002,865.002,705.002,730.002,730.00-2.85%166,183
Nov 3, 20252,870.002,945.002,750.002,810.002,810.00-2.09%164,645
Oct 31, 20252,945.002,975.002,870.002,870.002,870.00-3.20%163,988
Oct 30, 20252,970.003,025.002,900.002,965.002,965.00-171,117
Oct 29, 20252,970.003,020.002,940.002,965.002,965.00-0.17%98,766
Oct 28, 20253,000.003,050.002,970.002,970.002,970.00-1.82%108,372
Oct 27, 20253,090.003,090.003,015.003,025.003,025.000.17%59,585
Oct 24, 20253,060.003,220.003,010.003,020.003,020.00-0.49%136,669
Oct 23, 20253,160.003,160.003,035.003,035.003,035.00-3.96%108,201
Oct 22, 20253,135.003,190.003,070.003,160.003,160.000.80%84,184
Oct 21, 20253,145.003,210.003,095.003,135.003,135.00-0.32%96,929
Oct 20, 20253,215.003,215.003,090.003,145.003,145.000.64%73,270
Oct 17, 20253,225.003,225.003,100.003,125.003,125.00-2.95%141,903
Oct 16, 20253,300.003,310.003,195.003,220.003,220.00-1.08%99,469
Oct 15, 20253,195.003,255.003,170.003,255.003,255.002.20%201,762
Oct 14, 20253,240.003,255.003,070.003,185.003,185.001.11%172,709
Oct 13, 20253,080.003,185.003,075.003,150.003,150.00-2.48%137,164
Oct 10, 20253,170.003,240.003,150.003,230.003,230.003.19%421,437
Oct 2, 20253,050.003,140.003,045.003,130.003,130.003.99%193,367
Oct 1, 20252,970.003,040.002,970.003,010.003,010.001.35%66,452
Sep 30, 20253,010.003,065.002,965.002,970.002,970.00-2.30%68,170
Sep 29, 20252,935.003,055.002,910.003,040.003,040.003.05%77,752
Sep 26, 20253,010.003,045.002,920.002,950.002,950.00-2.96%190,468
Sep 25, 20253,020.003,080.003,005.003,040.003,040.000.33%102,521
Sep 24, 20253,035.003,070.002,985.003,030.003,030.00-0.16%96,556
Sep 23, 20253,105.003,125.003,000.003,035.003,035.00-2.10%115,231
Sep 22, 20253,070.003,115.003,055.003,100.003,100.001.14%115,141
Sep 19, 20253,050.003,145.003,020.003,065.003,065.000.66%149,170
Sep 18, 20253,015.003,110.002,995.003,045.003,045.001.50%191,225
Sep 17, 20253,070.003,070.002,985.003,000.003,000.00-1.96%182,053
Sep 16, 20253,055.003,080.003,020.003,060.003,060.00-105,299
Sep 15, 20253,045.003,080.003,015.003,060.003,060.000.66%117,553
Sep 12, 20253,050.003,085.003,005.003,040.003,040.001.16%216,712
Sep 11, 20253,005.003,075.003,000.003,005.003,005.00-268,519
Sep 10, 20253,065.003,085.002,995.003,005.003,005.00-1.15%346,584
Sep 9, 20253,035.003,055.002,995.003,040.003,040.001.00%268,636
Sep 8, 20252,945.003,060.002,930.003,010.003,010.001.86%373,930
Sep 5, 20252,960.003,015.002,910.002,955.002,955.00-295,017
Sep 4, 20252,965.003,020.002,920.002,955.002,955.00-0.34%322,283