Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
+35.00 (1.20%)
At close: Dec 5, 2025

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,890.002,945.002,875.002,945.002,945.001.20%18,667
Dec 4, 20252,905.002,930.002,905.002,910.002,910.000.34%20,153
Dec 3, 20252,910.002,910.002,875.002,900.002,900.00-0.34%14,277
Dec 2, 20252,920.002,920.002,885.002,910.002,910.000.34%8,743
Dec 1, 20252,900.002,950.002,900.002,900.002,900.00-15,618
Nov 28, 20252,855.002,915.002,855.002,900.002,900.001.75%29,658
Nov 27, 20252,830.002,885.002,800.002,850.002,850.001.06%19,009
Nov 26, 20252,805.002,830.002,800.002,820.002,820.000.53%9,280
Nov 25, 20252,810.002,830.002,795.002,805.002,805.00-11,485
Nov 24, 20252,815.002,850.002,765.002,805.002,805.00-0.36%20,533
Nov 21, 20252,800.002,830.002,770.002,815.002,815.000.54%6,407
Nov 20, 20252,795.002,815.002,785.002,800.002,800.000.18%14,351
Nov 19, 20252,815.002,815.002,770.002,795.002,795.00-0.53%12,786
Nov 18, 20252,760.002,850.002,750.002,810.002,810.00-1.06%31,663
Nov 17, 20252,905.002,905.002,800.002,840.002,840.00-1.73%15,511
Nov 14, 20252,910.002,935.002,830.002,890.002,890.00-0.34%14,556
Nov 13, 20252,855.002,900.002,820.002,900.002,900.002.11%27,066
Nov 12, 20252,795.002,850.002,780.002,840.002,840.001.61%13,642
Nov 11, 20252,765.002,855.002,765.002,795.002,795.000.36%26,346
Nov 10, 20252,795.002,850.002,695.002,785.002,785.00-0.36%16,448
Nov 7, 20252,805.002,845.002,770.002,795.002,795.00-0.53%105,680
Nov 6, 20252,740.002,810.002,685.002,810.002,810.002.55%24,472
Nov 5, 20252,690.002,740.002,630.002,740.002,740.000.74%41,732
Nov 4, 20252,745.002,750.002,635.002,720.002,720.00-0.91%44,798
Nov 3, 20252,850.002,850.002,710.002,745.002,745.00-2.83%55,871
Oct 31, 20252,825.002,865.002,785.002,825.002,825.00-0.53%22,165
Oct 30, 20252,860.002,880.002,800.002,840.002,840.00-1.39%44,222
Oct 29, 20252,945.002,960.002,860.002,880.002,880.00-2.21%57,773
Oct 28, 20252,955.002,980.002,935.002,945.002,945.00-0.17%22,955
Oct 27, 20253,050.003,050.002,940.002,950.002,950.00-2.96%86,068
Oct 24, 20253,040.003,060.003,020.003,040.003,040.00-20,651
Oct 23, 20253,040.003,100.003,000.003,040.003,040.00-0.65%12,937
Oct 22, 20253,070.003,095.003,020.003,060.003,060.00-0.33%20,693
Oct 21, 20253,050.003,100.003,035.003,070.003,070.000.66%12,392
Oct 20, 20253,070.003,085.003,030.003,050.003,050.00-1.13%14,441
Oct 17, 20253,085.003,120.003,060.003,085.003,085.00-13,181
Oct 16, 20253,035.003,125.003,015.003,085.003,085.002.49%26,711
Oct 15, 20252,990.003,035.002,985.003,010.003,010.000.84%30,982
Oct 14, 20252,980.003,000.002,955.002,985.002,985.000.17%30,706
Oct 13, 20252,990.003,000.002,945.002,980.002,980.00-0.17%31,120
Oct 10, 20253,015.003,035.002,985.002,985.002,985.00-1.00%26,513
Oct 2, 20253,005.003,120.002,995.003,015.003,015.000.17%21,038
Oct 1, 20253,010.003,055.003,000.003,010.003,010.000.17%16,537
Sep 30, 20253,025.003,045.003,000.003,005.003,005.00-1.15%60,850
Sep 29, 20253,080.003,115.003,040.003,040.003,040.00-1.30%25,489
Sep 26, 20253,100.003,115.003,060.003,080.003,080.00-1.28%47,841
Sep 25, 20253,220.003,220.003,120.003,120.003,120.00-2.35%62,526
Sep 24, 20253,220.003,295.003,195.003,195.003,195.00-1.99%34,366
Sep 23, 20253,340.003,340.003,260.003,260.003,260.00-0.76%27,181
Sep 22, 20253,355.003,355.003,275.003,285.003,285.00-2.23%57,085