Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,385.00
-5.00 (-0.15%)
At close: Sep 17, 2025

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,390.003,405.003,360.003,385.00--0.15%8,627
Sep 16, 20253,410.003,435.003,310.003,390.00--0.59%26,467
Sep 15, 20253,435.003,465.003,395.003,410.00--0.58%16,647
Sep 12, 20253,420.003,470.003,415.003,430.00--0.58%10,441
Sep 11, 20253,490.003,490.003,415.003,450.00-0.15%1,763
Sep 10, 20253,425.003,470.003,400.003,445.00-0.58%8,028
Sep 9, 20253,460.003,495.003,300.003,425.00--1.01%20,142
Sep 8, 20253,395.003,465.003,390.003,460.00-1.32%7,857
Sep 5, 20253,405.003,430.003,390.003,415.00-0.29%9,285
Sep 4, 20253,470.003,470.003,385.003,405.00--0.58%8,256
Sep 3, 20253,475.003,480.003,370.003,425.00--0.44%6,174
Sep 2, 20253,440.003,445.003,400.003,440.00-1.03%10,508
Sep 1, 20253,405.003,450.003,390.003,405.00--0.44%19,843
Aug 29, 20253,460.003,490.003,415.003,420.00--1.16%9,323
Aug 28, 20253,485.003,500.003,440.003,460.00--0.72%3,578
Aug 27, 20253,490.003,540.003,425.003,485.00-0.14%13,018
Aug 26, 20253,485.003,490.003,440.003,480.00--14,518
Aug 25, 20253,430.003,500.003,430.003,480.00-0.58%7,375
Aug 22, 20253,460.003,490.003,435.003,460.00--6,155
Aug 21, 20253,465.003,490.003,430.003,460.00-0.29%23,628
Aug 20, 20253,590.003,590.003,430.003,450.00--2.95%49,763
Aug 19, 20253,625.003,700.003,555.003,555.00--1.11%15,946
Aug 18, 20253,655.003,690.003,595.003,595.00--1.51%7,838
Aug 14, 20253,630.003,685.003,610.003,650.00-0.69%9,355
Aug 13, 20253,650.003,660.003,590.003,625.00-0.14%5,071
Aug 12, 20253,575.003,680.003,575.003,620.00-0.14%7,184
Aug 11, 20253,670.003,720.003,615.003,615.00--1.50%9,297
Aug 8, 20253,650.003,675.003,645.003,670.00-0.55%12,074
Aug 7, 20253,605.003,675.003,585.003,650.00-1.25%16,181
Aug 6, 20253,600.003,630.003,575.003,605.00-0.42%18,753
Aug 5, 20253,565.003,625.003,565.003,590.00-0.70%3,049
Aug 4, 20253,550.003,690.003,550.003,565.00-0.42%15,932
Aug 1, 20253,590.003,630.003,530.003,550.00--1.80%23,336
Jul 31, 20253,620.003,625.003,585.003,615.00-0.70%7,676
Jul 30, 20253,595.003,670.003,575.003,590.00--24,696
Jul 29, 20253,570.003,610.003,520.003,590.00-0.56%18,106
Jul 28, 20253,600.003,640.003,565.003,570.00--1.79%32,111
Jul 25, 20253,640.003,640.003,600.003,635.00--0.14%29,135
Jul 24, 20253,705.003,750.003,600.003,640.00--1.89%42,243
Jul 23, 20253,700.003,760.003,675.003,710.00--0.13%9,189
Jul 22, 20253,795.003,850.003,700.003,715.00--2.11%23,161
Jul 21, 20253,745.003,815.003,725.003,795.00-1.34%22,714
Jul 18, 20253,795.003,795.003,720.003,745.00--0.93%23,727
Jul 17, 20253,755.003,805.003,675.003,780.00-0.67%28,518
Jul 16, 20253,700.003,785.003,655.003,755.00-1.49%27,001
Jul 15, 20253,740.003,750.003,675.003,700.00--1.07%20,198
Jul 14, 20253,760.003,770.003,700.003,740.00--0.53%10,728
Jul 11, 20253,700.003,760.003,680.003,760.00-1.76%19,664
Jul 10, 20253,685.003,710.003,660.003,695.00-0.27%5,703
Jul 9, 20253,655.003,690.003,620.003,685.00-1.80%12,074