Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
-45.00 (-1.47%)
Last updated: Sep 17, 2025, 2:20 PM KST

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,015.003,110.002,995.003,045.003,045.001.50%190,682
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
Sep 3, 20252,970.003,265.002,890.002,965.002,965.004.59%5,771,472
Sep 2, 20252,885.002,950.002,830.002,835.002,835.00-1.56%386,615
Sep 1, 20252,830.002,975.002,825.002,880.002,880.000.70%774,304
Aug 29, 20252,915.002,960.002,835.002,860.002,860.00-1.89%445,735
Aug 28, 20252,980.003,230.002,865.002,915.002,915.002.10%4,007,806
Aug 27, 20252,655.003,305.002,655.002,855.002,855.007.74%14,833,960
Aug 26, 20252,690.002,725.002,640.002,650.002,650.00-1.67%29,578
Aug 25, 20252,650.002,695.002,645.002,695.002,695.001.70%13,688
Aug 22, 20252,670.002,715.002,620.002,650.002,650.00-0.75%18,092
Aug 21, 20252,660.002,715.002,660.002,670.002,670.001.14%13,582
Aug 20, 20252,670.002,675.002,610.002,640.002,640.00-0.94%37,918
Aug 19, 20252,680.002,710.002,665.002,665.002,665.00-1.66%21,774
Aug 18, 20252,740.002,745.002,690.002,710.002,710.00-1.09%17,078
Aug 14, 20252,745.002,770.002,680.002,740.002,740.00-43,697
Aug 13, 20252,695.002,740.002,695.002,740.002,740.001.48%21,077
Aug 12, 20252,695.002,775.002,695.002,700.002,700.000.19%41,712
Aug 11, 20252,735.002,735.002,680.002,695.002,695.00-1.46%38,179
Aug 8, 20252,760.002,770.002,700.002,735.002,735.00-1.08%67,101
Aug 7, 20252,765.002,795.002,740.002,765.002,765.00-25,176
Aug 6, 20252,715.002,780.002,690.002,765.002,765.001.65%28,386
Aug 5, 20252,705.002,735.002,705.002,720.002,720.000.55%17,115
Aug 4, 20252,650.002,725.002,630.002,705.002,705.002.08%17,316
Aug 1, 20252,760.002,760.002,585.002,650.002,650.00-3.81%95,934
Jul 31, 20252,780.002,780.002,740.002,755.002,755.00-0.18%20,292
Jul 30, 20252,745.002,770.002,740.002,760.002,760.000.55%10,066
Jul 29, 20252,680.002,770.002,680.002,745.002,745.000.92%33,552
Jul 28, 20252,810.002,850.002,720.002,720.002,720.00-2.86%42,342
Jul 25, 20252,850.002,850.002,800.002,800.002,800.00-0.36%28,136
Jul 24, 20252,850.002,940.002,795.002,810.002,810.00-1.23%67,180
Jul 23, 20252,825.002,885.002,810.002,845.002,845.000.18%18,330
Jul 22, 20252,880.002,915.002,810.002,840.002,840.00-1.39%33,597
Jul 21, 20252,875.002,900.002,850.002,880.002,880.000.17%25,497
Jul 18, 20252,875.002,875.002,825.002,875.002,875.00-27,023
Jul 17, 20252,830.002,920.002,805.002,875.002,875.001.59%60,110
Jul 16, 20252,860.002,860.002,795.002,830.002,830.00-1.05%25,721
Jul 15, 20252,860.002,865.002,820.002,860.002,860.00-30,419
Jul 14, 20252,860.002,890.002,840.002,860.002,860.00-0.35%23,784
Jul 11, 20252,845.002,880.002,840.002,870.002,870.000.88%82,334
Jul 10, 20252,805.002,855.002,800.002,845.002,845.000.71%50,598