Skip to main content
logo
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,835.00
-25.00 (-0.65%)
At close: Apr 3, 2026

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20262,950.002,965.002,920.002,935.002,935.00-0.51%19,006
Feb 12, 20262,960.002,975.002,925.002,950.002,950.00-0.34%37,553
Feb 11, 20262,920.002,975.002,885.002,960.002,960.001.37%24,188
Feb 10, 20262,835.002,950.002,835.002,920.002,920.001.21%49,067
Feb 9, 20262,880.002,920.002,830.002,885.002,885.000.17%33,618
Feb 6, 20262,870.002,930.002,800.002,880.002,880.000.35%51,784
Feb 5, 20262,895.002,895.002,825.002,870.002,870.00-26,317
Feb 4, 20262,800.002,875.002,800.002,870.002,870.001.41%24,921
Feb 3, 20262,760.002,835.002,760.002,830.002,830.002.17%34,797
Feb 2, 20262,810.002,810.002,740.002,770.002,770.00-1.07%40,962
Jan 30, 20262,855.002,875.002,800.002,800.002,800.00-1.93%66,720
Jan 29, 20262,845.002,865.002,805.002,855.002,855.000.35%30,637
Jan 28, 20262,845.002,875.002,790.002,845.002,845.00-62,341
Jan 27, 20262,780.002,845.002,780.002,845.002,845.000.35%26,413
Jan 26, 20262,745.002,855.002,730.002,835.002,835.003.28%52,248
Jan 23, 20262,705.002,760.002,695.002,745.002,745.000.55%35,218
Jan 22, 20262,730.002,745.002,690.002,730.002,730.00-35,162
Jan 21, 20262,735.002,740.002,695.002,730.002,730.00-18,027
Jan 20, 20262,730.002,745.002,670.002,730.002,730.001.30%45,670