Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
+40.00 (1.37%)
At close: Feb 11, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20262,920.002,975.002,885.002,960.002,960.001.37%24,188
Feb 10, 20262,835.002,950.002,835.002,920.002,920.001.21%49,067
Feb 9, 20262,880.002,920.002,830.002,885.002,885.000.17%33,618
Feb 6, 20262,870.002,930.002,800.002,880.002,880.000.35%51,784
Feb 5, 20262,895.002,895.002,825.002,870.002,870.00-26,317
Feb 4, 20262,800.002,875.002,800.002,870.002,870.001.41%24,921
Feb 3, 20262,760.002,835.002,760.002,830.002,830.002.17%34,797
Feb 2, 20262,810.002,810.002,740.002,770.002,770.00-1.07%40,962
Jan 30, 20262,855.002,875.002,800.002,800.002,800.00-1.93%66,720
Jan 29, 20262,845.002,865.002,805.002,855.002,855.000.35%30,637
Jan 28, 20262,845.002,875.002,790.002,845.002,845.00-62,341
Jan 27, 20262,780.002,845.002,780.002,845.002,845.000.35%26,413
Jan 26, 20262,745.002,855.002,730.002,835.002,835.003.28%52,248
Jan 23, 20262,705.002,760.002,695.002,745.002,745.000.55%35,218
Jan 22, 20262,730.002,745.002,690.002,730.002,730.00-35,162
Jan 21, 20262,735.002,740.002,695.002,730.002,730.00-18,027
Jan 20, 20262,730.002,745.002,670.002,730.002,730.001.30%45,670
Jan 19, 20262,725.002,730.002,690.002,695.002,695.00-1.82%37,534
Jan 16, 20262,745.002,765.002,700.002,745.002,745.00-0.90%37,335
Jan 15, 20262,780.002,785.002,665.002,770.002,770.00-0.36%24,125
Jan 14, 20262,775.002,805.002,735.002,780.002,780.00-0.36%29,488
Jan 13, 20262,760.002,800.002,755.002,790.002,790.00-0.36%27,545
Jan 12, 20262,780.002,805.002,770.002,800.002,800.00-9,217
Jan 9, 20262,815.002,840.002,800.002,800.002,800.00-1.23%18,777
Jan 8, 20262,845.002,845.002,780.002,835.002,835.00-0.18%25,674
Jan 7, 20262,855.002,870.002,815.002,840.002,840.00-0.53%32,542
Jan 6, 20262,890.002,890.002,840.002,855.002,855.00-1.04%24,385
Jan 5, 20262,900.002,940.002,860.002,885.002,885.00-0.52%26,936
Jan 2, 20262,915.002,930.002,890.002,900.002,900.00-0.51%8,922
Dec 30, 20252,910.002,945.002,890.002,915.002,915.000.87%8,226
Dec 29, 20253,000.003,000.002,880.002,890.002,890.00-3.51%43,420
Dec 26, 20252,980.003,000.002,970.002,995.002,845.000.67%26,291
Dec 24, 20252,975.003,000.002,945.002,975.002,826.00-24,622
Dec 23, 20252,905.002,990.002,905.002,975.002,826.001.54%63,797
Dec 22, 20252,920.002,955.002,900.002,930.002,783.261.03%15,315
Dec 19, 20252,920.002,920.002,865.002,900.002,754.760.52%11,460
Dec 18, 20252,900.002,900.002,870.002,885.002,740.510.52%8,198
Dec 17, 20252,885.002,925.002,870.002,870.002,726.26-0.52%7,145
Dec 16, 20252,885.002,885.002,840.002,885.002,740.51-16,711
Dec 15, 20252,860.002,885.002,840.002,885.002,740.51-8,909
Dec 12, 20252,900.002,900.002,870.002,885.002,740.510.17%12,308
Dec 11, 20252,900.002,930.002,850.002,880.002,735.76-0.52%19,252
Dec 10, 20252,880.002,905.002,875.002,895.002,750.01-0.52%8,168
Dec 9, 20252,925.002,925.002,870.002,910.002,764.26-0.51%8,047
Dec 8, 20252,945.002,945.002,880.002,925.002,778.51-0.68%20,016
Dec 5, 20252,890.002,945.002,875.002,945.002,797.501.20%18,667
Dec 4, 20252,905.002,930.002,905.002,910.002,764.260.34%20,253
Dec 3, 20252,910.002,910.002,875.002,900.002,754.76-0.34%14,279
Dec 2, 20252,920.002,920.002,885.002,910.002,764.260.34%8,745
Dec 1, 20252,900.002,950.002,900.002,900.002,754.76-15,618