Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,906.00
-6.00 (-0.31%)
At close: Jul 24, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261,892.001,951.001,868.001,906.001,906.00-0.31%128,398
Jul 23, 20261,961.001,978.001,875.001,912.001,912.00-83,683
Jul 22, 20261,910.001,959.001,880.001,912.001,912.00-1.04%73,057
Jul 21, 20261,977.001,977.001,880.001,932.001,932.00-2.28%37,836
Jul 20, 20262,030.002,035.001,931.001,977.001,977.00-1.64%45,803
Jul 16, 20262,090.002,115.001,990.002,010.002,010.00-2.90%146,113
Jul 15, 20262,035.002,145.001,983.002,070.002,070.001.97%117,607
Jul 14, 20262,185.002,185.001,975.002,030.002,030.00-3.10%179,514
Jul 13, 20262,400.002,400.002,090.002,095.002,095.00-11.04%180,437
Jul 10, 20262,305.002,430.002,155.002,355.002,355.005.37%181,691
Jul 9, 20262,510.002,580.002,185.002,235.002,235.00-10.78%355,886
Jul 8, 20262,670.002,710.002,470.002,505.002,505.00-7.90%303,807
Jul 7, 20262,860.003,090.002,585.002,720.002,720.00-7.01%533,174
Jul 6, 20262,715.003,030.002,615.002,925.002,925.007.73%1,554,533
Jul 3, 20262,500.003,140.002,340.002,715.002,715.009.04%5,083,295
Jul 2, 20262,550.003,290.002,450.002,490.002,490.00-6.57%2,582,794
Jul 1, 20262,140.002,665.002,025.002,665.002,665.0030.00%923,018
Jun 30, 20262,075.002,145.002,000.002,050.002,050.00-1.20%31,348
Jun 29, 20261,905.002,080.001,905.002,075.002,075.007.29%116,017
Jun 26, 20261,999.002,005.001,862.001,934.001,934.00-3.30%99,396
Jun 25, 20262,055.002,090.001,965.002,000.002,000.00-2.68%99,304
Jun 24, 20262,020.002,080.001,991.002,055.002,055.000.98%51,427
Jun 23, 20262,130.002,130.002,020.002,035.002,035.00-4.46%32,141
Jun 22, 20262,035.002,130.002,020.002,130.002,130.003.90%86,269
Jun 19, 20262,170.002,170.002,030.002,050.002,050.00-5.53%66,506
Jun 18, 20262,215.002,240.002,125.002,170.002,170.00-2.03%47,965
Jun 17, 20262,190.002,450.002,165.002,215.002,215.001.14%349,939
Jun 16, 20262,200.002,245.002,120.002,190.002,190.00-1.35%87,794
Jun 15, 20262,275.002,305.002,155.002,220.002,220.00-2.42%49,444
Jun 12, 20262,295.002,295.002,215.002,275.002,275.001.11%23,852
Jun 11, 20262,230.002,250.002,175.002,250.002,250.00-33,618
Jun 10, 20262,245.002,250.002,120.002,250.002,250.00-69,747
Jun 9, 20262,400.002,400.002,200.002,250.002,250.00-3.02%51,726
Jun 8, 20262,110.002,365.002,110.002,320.002,320.000.22%75,004
Jun 5, 20262,225.002,325.002,135.002,315.002,315.004.04%97,539
Jun 4, 20262,460.002,465.002,110.002,225.002,225.00-15.56%307,916
Jun 2, 20262,410.002,750.002,410.002,635.002,635.001.54%149,208
Jun 1, 20262,630.002,640.002,410.002,595.002,595.00-1.70%131,876
May 29, 20262,655.002,690.002,480.002,640.002,640.00-0.56%72,402
May 28, 20262,645.002,735.002,535.002,655.002,655.00-2.39%100,963
May 27, 20262,820.002,835.002,650.002,720.002,720.00-3.55%81,930
May 26, 20262,985.003,010.002,810.002,820.002,820.00-7.84%76,925
May 22, 20262,975.003,190.002,810.003,060.003,060.005.52%72,973
May 21, 20262,955.003,030.002,870.002,900.002,900.00-3.33%92,834
May 20, 20263,105.003,115.002,910.003,000.003,000.00-3.38%47,349
May 19, 20263,150.003,220.002,955.003,105.003,105.000.81%47,275
May 18, 20263,310.003,310.002,995.003,080.003,080.00-4.35%82,998
May 15, 20263,045.003,300.003,020.003,220.003,220.007.51%123,603
May 14, 20262,985.003,110.002,930.002,995.002,995.000.34%35,376
May 13, 20262,945.003,020.002,865.002,985.002,985.001.36%143,150