Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-65.00 (-2.21%)
At close: Oct 29, 2025

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20253,395.003,395.003,300.003,360.003,360.00-0.59%45,823
Sep 18, 20253,385.003,405.003,360.003,380.003,380.00-0.15%14,819
Sep 17, 20253,390.003,405.003,360.003,385.003,385.00-0.15%8,504
Sep 16, 20253,410.003,435.003,310.003,390.003,390.00-0.59%26,467
Sep 15, 20253,435.003,465.003,395.003,410.003,410.00-0.58%16,647
Sep 12, 20253,420.003,470.003,415.003,430.003,430.00-0.58%10,441
Sep 11, 20253,490.003,490.003,415.003,450.003,450.000.15%1,763
Sep 10, 20253,425.003,470.003,400.003,445.003,445.000.58%8,028
Sep 9, 20253,460.003,495.003,300.003,425.003,425.00-1.01%20,142
Sep 8, 20253,395.003,465.003,390.003,460.003,460.001.32%7,857
Sep 5, 20253,405.003,430.003,390.003,415.003,415.000.29%9,285
Sep 4, 20253,470.003,470.003,385.003,405.003,405.00-0.58%8,256
Sep 3, 20253,475.003,480.003,370.003,425.003,425.00-0.44%6,174
Sep 2, 20253,440.003,445.003,400.003,440.003,440.001.03%10,508
Sep 1, 20253,405.003,450.003,390.003,405.003,405.00-0.44%19,843
Aug 29, 20253,460.003,490.003,415.003,420.003,420.00-1.16%9,323
Aug 28, 20253,485.003,500.003,440.003,460.003,460.00-0.72%3,578
Aug 27, 20253,490.003,540.003,425.003,485.003,485.000.14%13,018
Aug 26, 20253,485.003,490.003,440.003,480.003,480.00-14,518
Aug 25, 20253,430.003,500.003,430.003,480.003,480.000.58%7,375
Aug 22, 20253,460.003,490.003,435.003,460.003,460.00-6,155
Aug 21, 20253,465.003,490.003,430.003,460.003,460.000.29%23,628
Aug 20, 20253,590.003,590.003,430.003,450.003,450.00-2.95%49,763
Aug 19, 20253,625.003,700.003,555.003,555.003,555.00-1.11%15,946
Aug 18, 20253,655.003,690.003,595.003,595.003,595.00-1.51%7,838
Aug 14, 20253,630.003,685.003,610.003,650.003,650.000.69%9,355