Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
-160.00 (-3.83%)
At close: May 20, 2026

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,140.004,225.003,965.004,020.004,020.00-3.83%571,548
May 19, 20264,380.004,395.004,070.004,180.004,180.00-5.43%524,460
May 18, 20264,285.004,555.004,100.004,420.004,420.003.39%960,211
May 15, 20264,490.004,972.004,120.004,275.004,275.00-3.17%1,871,016
May 14, 20264,070.004,850.004,070.004,415.004,415.009.15%5,553,119
May 13, 20264,000.004,180.003,815.004,045.004,045.000.87%798,933
May 12, 20263,750.004,475.003,695.004,010.004,010.007.08%4,732,487
May 11, 20263,805.003,935.003,745.003,745.003,745.00-1.58%260,765
May 8, 20263,795.003,870.003,610.003,805.003,805.000.26%125,549
May 7, 20263,950.003,950.003,650.003,795.003,795.00-3.68%258,741
May 6, 20263,905.004,115.003,800.003,940.003,940.000.90%460,332
May 4, 20263,725.003,910.003,715.003,905.003,905.005.11%290,508
Apr 30, 20263,745.003,805.003,695.003,715.003,715.00-0.80%155,378
Apr 29, 20263,535.003,850.003,535.003,745.003,745.005.94%406,659
Apr 28, 20263,530.003,700.003,505.003,535.003,535.000.14%180,348
Apr 27, 20263,590.003,620.003,530.003,530.003,530.00-0.42%120,155
Apr 24, 20263,480.003,600.003,455.003,545.003,545.001.87%133,585
Apr 23, 20263,465.003,535.003,350.003,480.003,480.000.43%129,365
Apr 22, 20263,500.003,515.003,405.003,465.003,465.000.14%112,722
Apr 21, 20263,485.003,485.003,385.003,460.003,460.001.02%67,181
Apr 20, 20263,450.003,515.003,370.003,425.003,425.00-0.72%77,565
Apr 17, 20263,450.003,650.003,370.003,450.003,450.000.29%384,875
Apr 16, 20263,420.003,510.003,390.003,440.003,440.00-0.29%142,432
Apr 15, 20263,385.003,450.003,330.003,450.003,450.001.77%182,365
Apr 14, 20263,150.003,395.003,140.003,390.003,390.008.13%451,727
Apr 13, 20263,130.003,165.003,070.003,135.003,135.00-0.16%55,311
Apr 10, 20263,065.003,160.003,065.003,140.003,140.002.11%52,010
Apr 9, 20263,135.003,135.003,050.003,075.003,075.00-1.28%27,146
Apr 8, 20263,065.003,140.003,030.003,115.003,115.003.83%63,417
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%45,441
Apr 2, 20263,125.003,155.003,005.003,010.003,010.00-3.37%79,897
Apr 1, 20263,080.003,170.003,080.003,115.003,115.002.30%47,331
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%95,326
Mar 27, 20263,155.003,205.003,085.003,180.003,180.000.16%84,766
Mar 26, 20263,200.003,215.003,145.003,175.003,175.00-1.70%79,358
Mar 25, 20263,175.003,260.003,165.003,230.003,230.003.19%86,179
Mar 24, 20263,200.003,200.003,050.003,130.003,130.000.97%80,305
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%120,673
Mar 17, 20263,180.003,180.003,090.003,090.003,090.00-1.59%87,309
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%86,129
Mar 11, 20263,130.003,155.003,065.003,100.003,100.001.97%118,296
Mar 10, 20263,050.003,085.003,000.003,040.003,040.002.36%86,042