HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
3,015.00
+5.00 (0.17%)
At close: Oct 2, 2025
KOSDAQ:225530 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,015.00 | 3,035.00 | 2,985.00 | 2,985.00 | 2,985.00 | -1.00% | 26,510 |
Oct 2, 2025 | 3,005.00 | 3,120.00 | 2,995.00 | 3,015.00 | 3,015.00 | 0.17% | 21,038 |
Oct 1, 2025 | 3,010.00 | 3,055.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.17% | 16,537 |
Sep 30, 2025 | 3,025.00 | 3,045.00 | 3,000.00 | 3,005.00 | 3,005.00 | -1.15% | 60,850 |
Sep 29, 2025 | 3,080.00 | 3,115.00 | 3,040.00 | 3,040.00 | 3,040.00 | -1.30% | 25,489 |
Sep 26, 2025 | 3,100.00 | 3,115.00 | 3,060.00 | 3,080.00 | 3,080.00 | -1.28% | 47,841 |
Sep 25, 2025 | 3,220.00 | 3,220.00 | 3,120.00 | 3,120.00 | 3,120.00 | -2.35% | 62,526 |
Sep 24, 2025 | 3,220.00 | 3,295.00 | 3,195.00 | 3,195.00 | 3,195.00 | -1.99% | 34,366 |
Sep 23, 2025 | 3,340.00 | 3,340.00 | 3,260.00 | 3,260.00 | 3,260.00 | -0.76% | 27,181 |
Sep 22, 2025 | 3,355.00 | 3,355.00 | 3,275.00 | 3,285.00 | 3,285.00 | -2.23% | 57,085 |
Sep 19, 2025 | 3,395.00 | 3,395.00 | 3,300.00 | 3,360.00 | 3,360.00 | -0.59% | 45,823 |
Sep 18, 2025 | 3,385.00 | 3,405.00 | 3,360.00 | 3,380.00 | 3,380.00 | -0.15% | 14,819 |
Sep 17, 2025 | 3,390.00 | 3,405.00 | 3,360.00 | 3,385.00 | 3,385.00 | -0.15% | 8,504 |
Sep 16, 2025 | 3,410.00 | 3,435.00 | 3,310.00 | 3,390.00 | 3,390.00 | -0.59% | 26,467 |
Sep 15, 2025 | 3,435.00 | 3,465.00 | 3,395.00 | 3,410.00 | 3,410.00 | -0.58% | 16,647 |
Sep 12, 2025 | 3,420.00 | 3,470.00 | 3,415.00 | 3,430.00 | 3,430.00 | -0.58% | 10,441 |
Sep 11, 2025 | 3,490.00 | 3,490.00 | 3,415.00 | 3,450.00 | 3,450.00 | 0.15% | 1,763 |
Sep 10, 2025 | 3,425.00 | 3,470.00 | 3,400.00 | 3,445.00 | 3,445.00 | 0.58% | 8,028 |
Sep 9, 2025 | 3,460.00 | 3,495.00 | 3,300.00 | 3,425.00 | 3,425.00 | -1.01% | 20,142 |
Sep 8, 2025 | 3,395.00 | 3,465.00 | 3,390.00 | 3,460.00 | 3,460.00 | 1.32% | 7,857 |
Sep 5, 2025 | 3,405.00 | 3,430.00 | 3,390.00 | 3,415.00 | 3,415.00 | 0.29% | 9,285 |
Sep 4, 2025 | 3,470.00 | 3,470.00 | 3,385.00 | 3,405.00 | 3,405.00 | -0.58% | 8,256 |
Sep 3, 2025 | 3,475.00 | 3,480.00 | 3,370.00 | 3,425.00 | 3,425.00 | -0.44% | 6,174 |
Sep 2, 2025 | 3,440.00 | 3,445.00 | 3,400.00 | 3,440.00 | 3,440.00 | 1.03% | 10,508 |
Sep 1, 2025 | 3,405.00 | 3,450.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.44% | 19,843 |
Aug 29, 2025 | 3,460.00 | 3,490.00 | 3,415.00 | 3,420.00 | 3,420.00 | -1.16% | 9,323 |
Aug 28, 2025 | 3,485.00 | 3,500.00 | 3,440.00 | 3,460.00 | 3,460.00 | -0.72% | 3,578 |
Aug 27, 2025 | 3,490.00 | 3,540.00 | 3,425.00 | 3,485.00 | 3,485.00 | 0.14% | 13,018 |
Aug 26, 2025 | 3,485.00 | 3,490.00 | 3,440.00 | 3,480.00 | 3,480.00 | - | 14,518 |
Aug 25, 2025 | 3,430.00 | 3,500.00 | 3,430.00 | 3,480.00 | 3,480.00 | 0.58% | 7,375 |
Aug 22, 2025 | 3,460.00 | 3,490.00 | 3,435.00 | 3,460.00 | 3,460.00 | - | 6,155 |
Aug 21, 2025 | 3,465.00 | 3,490.00 | 3,430.00 | 3,460.00 | 3,460.00 | 0.29% | 23,628 |
Aug 20, 2025 | 3,590.00 | 3,590.00 | 3,430.00 | 3,450.00 | 3,450.00 | -2.95% | 49,763 |
Aug 19, 2025 | 3,625.00 | 3,700.00 | 3,555.00 | 3,555.00 | 3,555.00 | -1.11% | 15,946 |
Aug 18, 2025 | 3,655.00 | 3,690.00 | 3,595.00 | 3,595.00 | 3,595.00 | -1.51% | 7,838 |
Aug 14, 2025 | 3,630.00 | 3,685.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.69% | 9,355 |
Aug 13, 2025 | 3,650.00 | 3,660.00 | 3,590.00 | 3,625.00 | 3,625.00 | 0.14% | 5,071 |
Aug 12, 2025 | 3,575.00 | 3,680.00 | 3,575.00 | 3,620.00 | 3,620.00 | 0.14% | 7,184 |
Aug 11, 2025 | 3,670.00 | 3,720.00 | 3,615.00 | 3,615.00 | 3,615.00 | -1.50% | 9,297 |
Aug 8, 2025 | 3,650.00 | 3,675.00 | 3,645.00 | 3,670.00 | 3,670.00 | 0.55% | 12,074 |
Aug 7, 2025 | 3,605.00 | 3,675.00 | 3,585.00 | 3,650.00 | 3,650.00 | 1.25% | 16,181 |
Aug 6, 2025 | 3,600.00 | 3,630.00 | 3,575.00 | 3,605.00 | 3,605.00 | 0.42% | 18,753 |
Aug 5, 2025 | 3,565.00 | 3,625.00 | 3,565.00 | 3,590.00 | 3,590.00 | 0.70% | 3,049 |
Aug 4, 2025 | 3,550.00 | 3,690.00 | 3,550.00 | 3,565.00 | 3,565.00 | 0.42% | 15,932 |
Aug 1, 2025 | 3,590.00 | 3,630.00 | 3,530.00 | 3,550.00 | 3,550.00 | -1.80% | 23,336 |
Jul 31, 2025 | 3,620.00 | 3,625.00 | 3,585.00 | 3,615.00 | 3,615.00 | 0.70% | 7,676 |
Jul 30, 2025 | 3,595.00 | 3,670.00 | 3,575.00 | 3,590.00 | 3,590.00 | - | 24,696 |
Jul 29, 2025 | 3,570.00 | 3,610.00 | 3,520.00 | 3,590.00 | 3,590.00 | 0.56% | 18,106 |
Jul 28, 2025 | 3,600.00 | 3,640.00 | 3,565.00 | 3,570.00 | 3,570.00 | -1.79% | 32,111 |
Jul 25, 2025 | 3,640.00 | 3,640.00 | 3,600.00 | 3,635.00 | 3,635.00 | -0.14% | 29,135 |