Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-55.00 (-1.82%)
At close: Oct 28, 2025

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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