HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
 2,880.00
 -65.00 (-2.21%)
  At close: Oct 29, 2025
KOSDAQ:225530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,860.00 | 2,880.00 | 2,800.00 | 2,840.00 | 2,840.00 | -1.39% | 44,222 | 
| Oct 29, 2025 | 2,945.00 | 2,960.00 | 2,860.00 | 2,880.00 | 2,880.00 | -2.21% | 57,773 | 
| Oct 28, 2025 | 2,955.00 | 2,980.00 | 2,935.00 | 2,945.00 | 2,945.00 | -0.17% | 22,955 | 
| Oct 27, 2025 | 3,050.00 | 3,050.00 | 2,940.00 | 2,950.00 | 2,950.00 | -2.96% | 86,068 | 
| Oct 24, 2025 | 3,040.00 | 3,060.00 | 3,020.00 | 3,040.00 | 3,040.00 | - | 20,651 | 
| Oct 23, 2025 | 3,040.00 | 3,100.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.65% | 12,937 | 
| Oct 22, 2025 | 3,070.00 | 3,095.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.33% | 20,693 | 
| Oct 21, 2025 | 3,050.00 | 3,100.00 | 3,035.00 | 3,070.00 | 3,070.00 | 0.66% | 12,392 | 
| Oct 20, 2025 | 3,070.00 | 3,085.00 | 3,030.00 | 3,050.00 | 3,050.00 | -1.13% | 14,441 | 
| Oct 17, 2025 | 3,085.00 | 3,120.00 | 3,060.00 | 3,085.00 | 3,085.00 | - | 13,181 | 
| Oct 16, 2025 | 3,035.00 | 3,125.00 | 3,015.00 | 3,085.00 | 3,085.00 | 2.49% | 26,711 | 
| Oct 15, 2025 | 2,990.00 | 3,035.00 | 2,985.00 | 3,010.00 | 3,010.00 | 0.84% | 30,982 | 
| Oct 14, 2025 | 2,980.00 | 3,000.00 | 2,955.00 | 2,985.00 | 2,985.00 | 0.17% | 30,706 | 
| Oct 13, 2025 | 2,990.00 | 3,000.00 | 2,945.00 | 2,980.00 | 2,980.00 | -0.17% | 31,120 | 
| Oct 10, 2025 | 3,015.00 | 3,035.00 | 2,985.00 | 2,985.00 | 2,985.00 | -1.00% | 26,513 | 
| 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 |