HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea · Delayed Price · Currency is KRW 1,985.00
-30.00 (-1.49%)
At close: Aug 24, 2026
KOSDAQ:225530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,998.00 | 2,040.00 | 1,983.00 | 1,985.00 | 1,985.00 | -1.49% | 9,679 |
| Aug 21, 2026 | 2,010.00 | 2,080.00 | 1,950.00 | 2,015.00 | 2,015.00 | 0.50% | 18,275 |
| Aug 20, 2026 | 2,045.00 | 2,155.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.99% | 14,748 |
| Aug 19, 2026 | 2,085.00 | 2,130.00 | 2,000.00 | 2,025.00 | 2,025.00 | -4.03% | 18,808 |
| Aug 18, 2026 | 2,090.00 | 2,155.00 | 2,025.00 | 2,110.00 | 2,110.00 | 0.96% | 37,072 |
| Aug 14, 2026 | 2,065.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 0.24% | 12,185 |
| Aug 13, 2026 | 2,080.00 | 2,105.00 | 2,025.00 | 2,085.00 | 2,085.00 | 1.71% | 30,211 |
| Aug 12, 2026 | 2,070.00 | 2,105.00 | 2,035.00 | 2,050.00 | 2,050.00 | -0.97% | 20,638 |
| Aug 11, 2026 | 2,015.00 | 2,070.00 | 1,955.00 | 2,070.00 | 2,070.00 | 4.92% | 26,174 |
| Aug 10, 2026 | 1,931.00 | 1,989.00 | 1,931.00 | 1,973.00 | 1,973.00 | 2.23% | 14,009 |
| Aug 7, 2026 | 1,953.00 | 1,953.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.31% | 7,364 |
| Aug 6, 2026 | 1,929.00 | 1,946.00 | 1,905.00 | 1,924.00 | 1,924.00 | -1.03% | 19,733 |
| Aug 5, 2026 | 1,979.00 | 1,979.00 | 1,850.00 | 1,944.00 | 1,944.00 | 0.73% | 14,212 |
| Aug 4, 2026 | 1,916.00 | 1,946.00 | 1,902.00 | 1,930.00 | 1,930.00 | 0.73% | 14,348 |
| Aug 3, 2026 | 1,900.00 | 1,935.00 | 1,831.00 | 1,916.00 | 1,916.00 | 1.91% | 58,947 |
| Jul 31, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,880.00 | 1,880.00 | 6.21% | 41,529 |
| Jul 30, 2026 | 1,682.00 | 1,773.00 | 1,682.00 | 1,770.00 | 1,770.00 | 2.61% | 37,662 |
| Jul 29, 2026 | 1,787.00 | 1,839.00 | 1,600.00 | 1,725.00 | 1,725.00 | -3.47% | 148,963 |
| Jul 28, 2026 | 1,870.00 | 1,871.00 | 1,737.00 | 1,787.00 | 1,787.00 | -4.08% | 62,854 |
| Jul 27, 2026 | 1,894.00 | 1,918.00 | 1,860.00 | 1,863.00 | 1,863.00 | -2.26% | 42,052 |
| Jul 24, 2026 | 1,892.00 | 1,951.00 | 1,868.00 | 1,906.00 | 1,906.00 | -0.31% | 128,398 |
| Jul 23, 2026 | 1,961.00 | 1,978.00 | 1,875.00 | 1,912.00 | 1,912.00 | - | 83,683 |
| Jul 22, 2026 | 1,910.00 | 1,959.00 | 1,880.00 | 1,912.00 | 1,912.00 | -1.04% | 73,057 |
| Jul 21, 2026 | 1,977.00 | 1,977.00 | 1,880.00 | 1,932.00 | 1,932.00 | -2.28% | 37,836 |
| Jul 20, 2026 | 2,030.00 | 2,035.00 | 1,931.00 | 1,977.00 | 1,977.00 | -1.64% | 45,803 |
| Jul 16, 2026 | 2,090.00 | 2,115.00 | 1,990.00 | 2,010.00 | 2,010.00 | -2.90% | 146,113 |
| Jul 15, 2026 | 2,035.00 | 2,145.00 | 1,983.00 | 2,070.00 | 2,070.00 | 1.97% | 117,607 |
| Jul 14, 2026 | 2,185.00 | 2,185.00 | 1,975.00 | 2,030.00 | 2,030.00 | -3.10% | 179,514 |
| Jul 13, 2026 | 2,400.00 | 2,400.00 | 2,090.00 | 2,095.00 | 2,095.00 | -11.04% | 180,437 |
| Jul 10, 2026 | 2,305.00 | 2,430.00 | 2,155.00 | 2,355.00 | 2,355.00 | 5.37% | 181,691 |
| Jul 9, 2026 | 2,510.00 | 2,580.00 | 2,185.00 | 2,235.00 | 2,235.00 | -10.78% | 355,886 |
| Jul 8, 2026 | 2,670.00 | 2,710.00 | 2,470.00 | 2,505.00 | 2,505.00 | -7.90% | 303,807 |
| Jul 7, 2026 | 2,860.00 | 3,090.00 | 2,585.00 | 2,720.00 | 2,720.00 | -7.01% | 533,174 |
| Jul 6, 2026 | 2,715.00 | 3,030.00 | 2,615.00 | 2,925.00 | 2,925.00 | 7.73% | 1,554,533 |
| Jul 3, 2026 | 2,500.00 | 3,140.00 | 2,340.00 | 2,715.00 | 2,715.00 | 9.04% | 5,083,295 |
| Jul 2, 2026 | 2,550.00 | 3,290.00 | 2,450.00 | 2,490.00 | 2,490.00 | -6.57% | 2,582,794 |
| Jul 1, 2026 | 2,140.00 | 2,665.00 | 2,025.00 | 2,665.00 | 2,665.00 | 30.00% | 923,018 |
| Jun 30, 2026 | 2,075.00 | 2,145.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.20% | 31,348 |
| Jun 29, 2026 | 1,905.00 | 2,080.00 | 1,905.00 | 2,075.00 | 2,075.00 | 7.29% | 116,017 |
| Jun 26, 2026 | 1,999.00 | 2,005.00 | 1,862.00 | 1,934.00 | 1,934.00 | -3.30% | 99,396 |
| Jun 25, 2026 | 2,055.00 | 2,090.00 | 1,965.00 | 2,000.00 | 2,000.00 | -2.68% | 99,304 |
| Jun 24, 2026 | 2,020.00 | 2,080.00 | 1,991.00 | 2,055.00 | 2,055.00 | 0.98% | 51,427 |
| Jun 23, 2026 | 2,130.00 | 2,130.00 | 2,020.00 | 2,035.00 | 2,035.00 | -4.46% | 32,141 |
| Jun 22, 2026 | 2,035.00 | 2,130.00 | 2,020.00 | 2,130.00 | 2,130.00 | 3.90% | 86,269 |
| Jun 19, 2026 | 2,170.00 | 2,170.00 | 2,030.00 | 2,050.00 | 2,050.00 | -5.53% | 66,506 |
| Jun 18, 2026 | 2,215.00 | 2,240.00 | 2,125.00 | 2,170.00 | 2,170.00 | -2.03% | 47,965 |
| Jun 17, 2026 | 2,190.00 | 2,450.00 | 2,165.00 | 2,215.00 | 2,215.00 | 1.14% | 349,939 |
| Jun 16, 2026 | 2,200.00 | 2,245.00 | 2,120.00 | 2,190.00 | 2,190.00 | -1.35% | 87,794 |
| Jun 15, 2026 | 2,275.00 | 2,305.00 | 2,155.00 | 2,220.00 | 2,220.00 | -2.42% | 49,444 |
| Jun 12, 2026 | 2,295.00 | 2,295.00 | 2,215.00 | 2,275.00 | 2,275.00 | 1.11% | 23,852 |