Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
+115.00 (3.83%)
At close: Apr 8, 2026

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,065.003,140.003,030.003,115.003,115.003.83%62,922
Apr 7, 20263,015.003,075.002,980.003,000.003,000.00-0.33%44,953
Apr 6, 20263,035.003,060.003,000.003,010.003,010.00-0.82%46,228
Apr 3, 20263,025.003,090.003,000.003,035.003,035.000.83%45,409
Apr 2, 20263,125.003,155.003,005.003,010.003,010.00-3.37%78,998
Apr 1, 20263,080.003,170.003,080.003,115.003,115.002.30%47,096
Mar 31, 20263,070.003,195.003,035.003,045.003,045.00-2.87%94,324
Mar 30, 20263,130.003,140.003,060.003,135.003,135.00-1.42%95,319
Mar 27, 20263,155.003,205.003,085.003,180.003,180.000.16%84,665
Mar 26, 20263,200.003,215.003,145.003,175.003,175.00-1.70%78,271
Mar 25, 20263,175.003,260.003,165.003,230.003,230.003.19%85,923
Mar 24, 20263,200.003,200.003,050.003,130.003,130.000.97%80,015
Mar 23, 20263,110.003,185.003,090.003,100.003,100.00-3.28%114,935
Mar 20, 20263,165.003,245.003,145.003,205.003,205.001.26%61,135
Mar 19, 20263,150.003,200.003,095.003,165.003,165.00-0.16%79,523
Mar 18, 20263,190.003,245.003,150.003,170.003,170.002.59%118,052
Mar 17, 20263,180.003,180.003,090.003,090.003,090.00-1.59%87,284
Mar 16, 20263,200.003,220.003,055.003,140.003,140.00-1.57%123,998
Mar 13, 20263,135.003,205.003,070.003,190.003,190.000.79%84,691
Mar 12, 20263,095.003,185.003,050.003,165.003,165.002.10%86,061
Mar 11, 20263,130.003,155.003,065.003,100.003,100.001.97%117,066
Mar 10, 20263,050.003,085.003,000.003,040.003,040.002.36%85,985
Mar 9, 20263,000.003,010.002,920.002,970.002,970.00-4.65%154,897
Mar 6, 20263,015.003,140.002,925.003,115.003,115.003.49%186,351
Mar 5, 20262,930.003,080.002,900.003,010.003,010.009.26%191,821
Mar 4, 20263,070.003,170.002,730.002,755.002,755.00-13.36%508,792
Mar 3, 20263,485.003,485.003,120.003,180.003,180.00-9.01%911,299
Feb 27, 20263,690.003,775.003,470.003,495.003,495.00-6.30%436,167
Feb 26, 20263,865.003,910.003,705.003,730.003,730.00-3.49%114,708
Feb 25, 20263,950.003,970.003,820.003,865.003,865.000.26%120,720
Feb 24, 20263,825.003,900.003,755.003,855.003,855.000.78%116,600
Feb 23, 20263,725.003,905.003,675.003,825.003,825.003.10%125,519
Feb 20, 20263,680.003,760.003,665.003,710.003,710.00-126,225
Feb 19, 20263,735.003,825.003,705.003,710.003,710.000.41%98,353
Feb 13, 20263,705.003,760.003,625.003,695.003,695.00-2.76%103,772
Feb 12, 20263,645.003,970.003,615.003,800.003,800.003.54%330,436
Feb 11, 20263,590.003,670.003,540.003,670.003,670.001.94%91,393
Feb 10, 20263,600.003,660.003,585.003,600.003,600.00-0.83%106,890
Feb 9, 20263,710.003,775.003,600.003,630.003,630.00-1.89%94,371
Feb 6, 20263,735.003,735.003,500.003,700.003,700.00-1.20%126,344
Feb 5, 20263,845.003,845.003,685.003,745.003,745.00-2.73%157,942
Feb 4, 20263,740.003,860.003,700.003,850.003,850.002.94%185,489
Feb 3, 20263,515.003,765.003,515.003,740.003,740.007.94%322,371
Feb 2, 20263,500.003,665.003,415.003,465.003,465.00-3.75%206,908
Jan 30, 20263,645.003,660.003,535.003,600.003,600.00-1.64%242,541
Jan 29, 20263,630.003,735.003,530.003,660.003,660.00-0.14%407,651
Jan 28, 20263,235.003,880.003,230.003,665.003,665.0013.47%4,190,268
Jan 27, 20263,210.003,245.003,150.003,230.003,230.000.62%70,774
Jan 26, 20263,170.003,250.003,130.003,210.003,210.001.26%171,291
Jan 23, 20263,100.003,175.003,060.003,170.003,170.002.42%79,022