Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-5.00 (-0.13%)
At close: Apr 29, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,900.003,995.003,840.003,880.003,880.00-0.51%89,580
Apr 29, 20263,905.004,000.003,840.003,900.003,900.00-0.13%66,588
Apr 28, 20263,995.004,055.003,860.003,905.003,905.00-2.13%96,706
Apr 27, 20263,710.004,080.003,710.003,990.003,990.008.42%224,209
Apr 24, 20263,665.003,720.003,645.003,680.003,680.00-1.21%79,578
Apr 23, 20263,675.003,780.003,675.003,725.003,725.001.92%81,607
Apr 22, 20263,690.003,770.003,590.003,655.003,655.00-0.95%67,919
Apr 21, 20263,905.003,945.003,685.003,690.003,690.00-5.51%158,813
Apr 20, 20263,880.003,960.003,880.003,905.003,905.000.64%41,003
Apr 17, 20263,905.004,050.003,825.003,880.003,880.00-1.77%153,749
Apr 16, 20264,030.004,085.003,930.003,950.003,950.00-1.99%88,528
Apr 15, 20264,020.004,135.003,965.004,030.004,030.000.25%119,159
Apr 14, 20263,900.004,030.003,870.004,020.004,020.003.47%61,939
Apr 13, 20264,010.004,075.003,875.003,885.003,885.00-3.36%98,893
Apr 10, 20263,930.004,075.003,930.004,020.004,020.002.29%64,203
Apr 9, 20264,055.004,125.003,810.003,930.003,930.00-3.08%191,351
Apr 8, 20264,030.004,150.003,995.004,055.004,055.000.87%100,040
Apr 7, 20264,000.004,150.003,965.004,020.004,020.00-0.50%142,235
Apr 6, 20263,950.004,150.003,865.004,040.004,040.005.35%250,923
Apr 3, 20263,885.004,030.003,800.003,835.003,835.00-0.65%109,095
Apr 2, 20263,750.004,200.003,735.003,860.003,860.003.21%307,466
Apr 1, 20263,810.003,920.003,655.003,740.003,740.00-0.66%190,783
Mar 31, 20264,070.004,080.003,645.003,765.003,765.00-8.17%440,392
Mar 30, 20264,380.004,555.004,030.004,100.004,100.00-3.76%717,376
Mar 27, 20263,530.004,325.003,485.004,260.004,260.0020.00%1,448,225
Mar 26, 20263,320.003,555.003,205.003,550.003,550.009.06%724,622
Mar 25, 20262,780.003,320.002,770.003,255.003,255.0017.51%474,555
Mar 24, 20262,770.002,810.002,725.002,770.002,770.00-0.72%24,408
Mar 23, 20262,855.002,855.002,750.002,790.002,790.00-1.41%35,802
Mar 20, 20262,750.002,870.002,735.002,830.002,830.002.91%38,101
Mar 19, 20262,700.002,770.002,650.002,750.002,750.001.85%27,211
Mar 18, 20262,740.002,745.002,675.002,700.002,700.00-0.74%29,035
Mar 17, 20262,755.002,770.002,720.002,720.002,720.00-1.27%14,840
Mar 16, 20262,745.002,770.002,720.002,755.002,755.000.36%20,113
Mar 13, 20262,715.002,765.002,680.002,745.002,745.000.37%23,601
Mar 12, 20262,740.002,760.002,710.002,735.002,735.00-0.18%34,136
Mar 11, 20262,760.002,770.002,700.002,740.002,740.000.55%25,782
Mar 10, 20262,630.002,730.002,630.002,725.002,725.002.83%58,742
Mar 9, 20262,730.002,730.002,500.002,650.002,650.00-3.28%89,955
Mar 6, 20262,785.002,830.002,690.002,740.002,740.00-2.14%26,386
Mar 5, 20262,670.002,940.002,670.002,800.002,800.005.07%51,071
Mar 4, 20262,800.002,845.002,620.002,665.002,665.00-6.33%136,397
Mar 3, 20262,940.002,940.002,830.002,845.002,845.00-3.89%52,095
Feb 27, 20262,915.002,995.002,900.002,960.002,960.001.72%62,694
Feb 26, 20263,020.003,040.002,895.002,910.002,910.00-1.85%65,178
Feb 25, 20262,950.003,015.002,950.002,965.002,965.00-0.50%40,476
Feb 24, 20262,920.002,990.002,900.002,980.002,980.002.58%47,361
Feb 23, 20262,860.002,920.002,860.002,905.002,905.001.57%33,048
Feb 20, 20262,880.002,930.002,845.002,860.002,860.00-1.72%36,023
Feb 19, 20262,930.002,945.002,880.002,910.002,910.00-0.85%25,123