Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-130.00 (-5.79%)
At close: Nov 6, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,075.002,185.002,060.002,115.002,115.00-5.79%177,689
Nov 5, 20262,315.002,335.002,200.002,245.002,245.00-3.02%342,203
Nov 4, 20262,340.002,375.002,225.002,315.002,315.00-0.43%99,565
Nov 3, 20262,240.002,350.002,210.002,325.002,325.001.97%151,263
Nov 2, 20262,205.002,335.002,145.002,280.002,280.00-1.72%311,700
Oct 30, 20262,400.002,645.002,295.002,320.002,320.00-1.49%1,366,897
Oct 29, 20262,205.002,500.002,200.002,355.002,355.005.61%605,791
Oct 28, 20262,215.002,290.002,200.002,230.002,230.000.68%87,306
Oct 27, 20262,255.002,280.002,170.002,215.002,215.00-3.28%153,693
Oct 26, 20262,195.002,315.002,120.002,290.002,290.002.92%238,614
Oct 23, 20262,305.002,345.002,175.002,225.002,225.00-5.12%255,952
Oct 22, 20262,500.002,520.002,300.002,345.002,345.00-7.31%342,470
Oct 21, 20262,615.002,625.002,445.002,530.002,530.00-2.13%492,626
Oct 20, 20262,700.002,735.002,455.002,585.002,585.00-4.26%611,101
Oct 19, 20262,710.002,795.002,685.002,700.002,700.00-1.82%626,935
Oct 16, 20262,525.002,930.002,495.002,750.002,750.0011.11%3,436,514
Oct 15, 20262,780.003,265.002,410.002,475.002,475.00-12.85%6,773,577
Oct 14, 20262,975.003,525.002,635.002,840.002,840.002.53%13,380,258
Oct 13, 20262,400.003,100.002,315.002,770.002,770.0012.37%5,458,841
Oct 12, 20262,210.002,745.002,150.002,465.002,465.0013.07%2,417,075
Oct 8, 20262,110.002,185.002,050.002,180.002,180.003.32%34,592
Oct 7, 20262,075.002,125.002,075.002,110.002,110.00-0.24%12,708
Oct 6, 20262,110.002,135.002,080.002,115.002,115.000.24%13,321
Oct 2, 20262,135.002,135.002,085.002,110.002,110.00-0.24%6,245
Oct 1, 20262,110.002,140.002,085.002,115.002,115.000.24%11,135
Sep 30, 20262,105.002,135.002,070.002,110.002,110.000.48%7,202
Sep 29, 20262,110.002,110.002,060.002,100.002,100.00-3,659
Sep 28, 20262,110.002,110.002,055.002,100.002,100.001.20%6,469
Sep 23, 20262,070.002,115.002,045.002,075.002,075.00-1.19%5,990
Sep 22, 20262,105.002,110.002,070.002,100.002,100.00-0.24%7,954
Sep 21, 20262,105.002,110.002,060.002,105.002,105.00-0.24%9,398
Sep 18, 20262,115.002,115.002,090.002,110.002,110.000.96%5,694
Sep 17, 20262,110.002,120.002,090.002,090.002,090.00-1.65%2,860
Sep 16, 20262,095.002,145.002,020.002,125.002,125.000.71%18,463
Sep 15, 20262,075.002,120.002,075.002,110.002,110.000.24%11,765
Sep 14, 20262,075.002,115.002,070.002,105.002,105.000.24%4,279
Sep 11, 20262,085.002,130.002,075.002,100.002,100.00-9,598
Sep 10, 20262,070.002,105.002,055.002,100.002,100.000.24%5,084
Sep 9, 20262,065.002,105.002,065.002,095.002,095.000.24%17,478
Sep 8, 20262,015.002,110.002,015.002,090.002,090.000.97%10,374
Sep 7, 20262,100.002,105.002,065.002,070.002,070.00-1.90%10,096
Sep 4, 20262,115.002,130.002,090.002,110.002,110.00-0.24%5,054
Sep 3, 20262,110.002,130.002,075.002,115.002,115.00-0.47%10,756
Sep 2, 20262,095.002,145.002,050.002,125.002,125.002.41%27,909
Sep 1, 20262,095.002,095.002,045.002,075.002,075.000.48%10,820
Aug 31, 20262,065.002,070.002,030.002,065.002,065.00-1.20%6,924
Aug 28, 20261,995.002,130.001,980.002,090.002,090.002.96%21,615
Aug 27, 20262,000.002,035.001,986.002,030.002,030.001.50%13,773
Aug 26, 20261,987.002,000.001,936.002,000.002,000.000.50%30,511
Aug 25, 20261,985.002,010.001,950.001,990.001,990.000.25%19,646