Skip to main content
logo
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
+40.00 (1.80%)
At close: Jul 21, 2026

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,270.002,295.002,180.002,260.002,260.001.80%73,489
Jul 20, 20262,305.002,325.002,205.002,220.002,220.00-5.93%80,469
Jul 16, 20262,430.002,440.002,355.002,360.002,360.00-2.88%34,790
Jul 15, 20262,310.002,460.002,305.002,430.002,430.005.19%74,185
Jul 14, 20262,295.002,365.002,225.002,310.002,310.00-0.22%190,926
Jul 13, 20262,500.002,585.002,315.002,315.002,315.00-7.40%104,868
Jul 10, 20262,310.002,545.002,310.002,500.002,500.007.99%173,971
Jul 9, 20262,400.002,470.002,300.002,315.002,315.00-3.94%129,781
Jul 8, 20262,565.002,655.002,410.002,410.002,410.00-6.77%135,016
Jul 7, 20262,665.002,670.002,555.002,585.002,585.00-3.00%63,560
Jul 6, 20262,715.002,715.002,580.002,665.002,665.00-0.93%56,984
Jul 3, 20262,645.002,715.002,500.002,690.002,690.003.07%90,304
Jul 2, 20262,750.002,770.002,600.002,610.002,610.00-5.09%98,345
Jul 1, 20262,710.002,870.002,680.002,750.002,750.001.48%82,435
Jun 30, 20262,760.002,870.002,710.002,710.002,710.00-1.81%42,744
Jun 29, 20262,650.002,820.002,650.002,760.002,760.004.15%89,997
Jun 26, 20262,750.002,750.002,520.002,650.002,650.00-3.81%128,544
Jun 25, 20262,865.002,920.002,750.002,755.002,755.00-3.84%208,867
Jun 24, 20262,920.002,990.002,800.002,865.002,865.00-1.88%84,272
Jun 23, 20263,155.003,200.002,920.002,920.002,920.00-8.18%246,582
Jun 22, 20263,210.003,305.003,140.003,180.003,180.00-2.30%134,555
Jun 19, 20263,425.003,425.003,190.003,255.003,255.00-4.96%169,526
Jun 18, 20263,420.003,485.003,335.003,425.003,425.000.15%231,513
Jun 17, 20263,465.003,465.003,310.003,420.003,420.00-1.30%93,136
Jun 16, 20263,345.003,495.003,280.003,465.003,465.003.74%216,335
Jun 15, 20263,390.003,570.003,310.003,340.003,340.00-0.60%210,237
Jun 12, 20263,460.003,555.003,315.003,360.003,360.00-0.88%127,970
Jun 11, 20263,210.003,420.003,200.003,390.003,390.001.65%140,459
Jun 10, 20263,440.003,495.003,180.003,335.003,335.00-3.19%122,338
Jun 9, 20263,185.003,460.003,185.003,445.003,445.006.66%202,120
Jun 8, 20263,120.003,345.003,105.003,230.003,230.00-5.00%304,105
Jun 5, 20263,530.003,555.003,320.003,400.003,400.00-5.56%288,275
Jun 4, 20263,665.003,795.003,555.003,600.003,600.00-1.77%197,645
Jun 2, 20263,905.003,905.003,655.003,665.003,665.00-6.15%323,719
Jun 1, 20264,100.004,100.003,630.003,905.003,905.00-2.01%358,140
May 29, 20263,895.004,040.003,740.003,985.003,985.004.87%408,115
May 28, 20263,935.003,935.003,620.003,800.003,800.00-3.18%331,729
May 27, 20264,305.004,345.003,855.003,925.003,925.00-8.61%451,406
May 26, 20264,295.004,565.004,260.004,295.004,295.001.18%434,188
May 22, 20264,230.004,355.004,070.004,245.004,245.00-0.35%374,800
May 21, 20264,070.004,370.004,070.004,260.004,260.005.97%565,305
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