Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-105.00 (-3.38%)
At close: May 20, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20263,015.003,110.002,910.002,945.002,945.00-2.32%80,103
May 11, 20263,190.003,230.003,000.003,015.003,015.00-5.49%121,281
May 8, 20263,310.003,310.003,190.003,190.003,190.00-3.63%48,572
May 7, 20263,285.003,350.003,220.003,310.003,310.000.46%62,002
May 6, 20263,450.003,640.003,255.003,295.003,295.00-5.86%162,198
May 4, 20263,850.003,940.003,490.003,500.003,500.00-9.79%223,016
Apr 30, 20263,900.003,995.003,840.003,880.003,880.00-0.51%89,680
Apr 29, 20263,905.004,000.003,840.003,900.003,900.00-0.13%66,707
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%225,247
Apr 24, 20263,665.003,720.003,645.003,680.003,680.00-1.21%79,629
Apr 23, 20263,675.003,780.003,675.003,725.003,725.001.92%81,633
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%41,211
Apr 17, 20263,905.004,050.003,825.003,880.003,880.00-1.77%154,090
Apr 16, 20264,030.004,085.003,930.003,950.003,950.00-1.99%89,068
Apr 15, 20264,020.004,135.003,965.004,030.004,030.000.25%119,682
Apr 14, 20263,900.004,030.003,870.004,020.004,020.003.47%61,942
Apr 13, 20264,010.004,075.003,875.003,885.003,885.00-3.36%99,447
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%191,369
Apr 8, 20264,030.004,150.003,995.004,055.004,055.000.87%100,267
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%252,877
Apr 3, 20263,885.004,030.003,800.003,835.003,835.00-0.65%109,543
Apr 2, 20263,750.004,200.003,735.003,860.003,860.003.21%307,651
Apr 1, 20263,810.003,920.003,655.003,740.003,740.00-0.66%192,535
Mar 31, 20264,070.004,080.003,645.003,765.003,765.00-8.17%441,102
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%1,456,645
Mar 26, 20263,320.003,555.003,205.003,550.003,550.009.06%729,640
Mar 25, 20262,780.003,320.002,770.003,255.003,255.0017.51%477,069
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%35,910
Mar 20, 20262,750.002,870.002,735.002,830.002,830.002.91%38,111
Mar 19, 20262,700.002,770.002,650.002,750.002,750.001.85%27,282
Mar 18, 20262,740.002,745.002,675.002,700.002,700.00-0.74%29,044
Mar 17, 20262,755.002,770.002,720.002,720.002,720.00-1.27%15,322
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%34,140
Mar 11, 20262,760.002,770.002,700.002,740.002,740.000.55%25,782