Skip to main content
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
-105.00 (-3.30%)
At close: Mar 9, 2026

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,100.003,170.003,085.003,110.003,110.001.14%63,748
Mar 9, 20263,095.003,150.003,000.003,075.003,075.00-3.30%85,859
Mar 6, 20263,125.003,190.003,060.003,180.003,180.001.11%83,836
Mar 5, 20263,100.003,170.003,000.003,145.003,145.008.45%144,964
Mar 4, 20263,200.003,200.002,865.002,900.002,900.00-10.49%400,278
Mar 3, 20263,325.003,385.003,240.003,240.003,240.00-4.28%199,521
Feb 27, 20263,400.003,430.003,330.003,385.003,385.00-0.73%207,376
Feb 26, 20263,480.003,480.003,405.003,410.003,410.00-1.16%199,155
Feb 25, 20263,545.003,545.003,410.003,450.003,450.00-1.71%165,039
Feb 24, 20263,595.003,595.003,465.003,510.003,510.00-1.40%147,718
Feb 23, 20263,520.003,570.003,490.003,560.003,560.002.15%241,747
Feb 20, 20263,465.003,510.003,455.003,485.003,485.000.14%144,272
Feb 19, 20263,450.003,490.003,405.003,480.003,480.001.46%215,111
Feb 13, 20263,420.003,435.003,370.003,430.003,430.000.29%135,373
Feb 12, 20263,360.003,435.003,360.003,420.003,420.001.94%167,187
Feb 11, 20263,375.003,400.003,335.003,355.003,355.00-0.45%108,643
Feb 10, 20263,365.003,380.003,335.003,370.003,370.000.60%83,655
Feb 9, 20263,330.003,390.003,330.003,350.003,350.000.60%118,554
Feb 6, 20263,285.003,340.003,165.003,330.003,330.000.45%190,338
Feb 5, 20263,340.003,375.003,305.003,315.003,315.00-1.49%141,923
Feb 4, 20263,315.003,375.003,300.003,365.003,365.001.36%166,544
Feb 3, 20263,300.003,365.003,250.003,320.003,320.000.91%163,652
Feb 2, 20263,305.003,405.003,245.003,290.003,290.00-0.75%144,887
Jan 30, 20263,405.003,410.003,310.003,315.003,315.00-2.64%205,155
Jan 29, 20263,405.003,410.003,325.003,405.003,405.000.15%196,288
Jan 28, 20263,385.003,420.003,345.003,400.003,400.000.44%189,317
Jan 27, 20263,405.003,420.003,355.003,385.003,385.00-1.02%121,215
Jan 26, 20263,350.003,425.003,330.003,420.003,420.002.09%192,254
Jan 23, 20263,335.003,380.003,325.003,350.003,350.000.45%121,925
Jan 22, 20263,325.003,365.003,300.003,335.003,335.000.15%125,715
Jan 21, 20263,370.003,415.003,275.003,330.003,330.00-2.06%132,521
Jan 20, 20263,265.003,410.003,220.003,400.003,400.003.34%230,486
Jan 19, 20263,245.003,305.003,230.003,290.003,290.001.39%95,126
Jan 16, 20263,305.003,325.003,240.003,245.003,245.00-1.67%147,019
Jan 15, 20263,285.003,300.003,235.003,300.003,300.000.46%103,732
Jan 14, 20263,300.003,310.003,225.003,285.003,285.00-1.05%126,839
Jan 13, 20263,310.003,375.003,305.003,320.003,320.00-0.30%100,100
Jan 12, 20263,340.003,390.003,300.003,330.003,330.00-114,754
Jan 9, 20263,205.003,330.003,170.003,330.003,330.003.90%84,758
Jan 8, 20263,245.003,265.003,185.003,205.003,205.00-1.23%92,886
Jan 7, 20263,340.003,340.003,230.003,245.003,245.00-2.41%160,837
Jan 6, 20263,395.003,400.003,310.003,325.003,325.00-2.35%167,561
Jan 5, 20263,405.003,460.003,350.003,405.003,405.00-110,448
Jan 2, 20263,360.003,435.003,360.003,405.003,405.000.74%64,486
Dec 30, 20253,475.003,475.003,350.003,380.003,380.00-2.03%60,027
Dec 29, 20253,375.003,470.003,335.003,450.003,450.002.22%94,311
Dec 26, 20253,380.003,400.003,220.003,375.003,375.00-0.15%118,183
Dec 24, 20253,440.003,440.003,360.003,380.003,380.00-0.73%107,920
Dec 23, 20253,490.003,540.003,395.003,405.003,405.00-2.99%72,162
Dec 22, 20253,495.003,555.003,495.003,510.003,510.001.15%62,598
Dec 19, 20253,415.003,485.003,380.003,470.003,470.001.76%97,899
Dec 18, 20253,400.003,505.003,380.003,410.003,410.00-0.44%92,527
Dec 17, 20253,430.003,485.003,410.003,425.003,425.00-77,193
Dec 16, 20253,525.003,555.003,425.003,425.003,425.00-3.11%125,016
Dec 15, 20253,520.003,595.003,490.003,535.003,535.00-0.56%101,057
Dec 12, 20253,490.003,565.003,480.003,555.003,555.001.86%100,856
Dec 11, 20253,435.003,495.003,435.003,490.003,490.001.31%75,184
Dec 10, 20253,415.003,480.003,415.003,445.003,445.00-71,215
Dec 9, 20253,455.003,475.003,395.003,445.003,445.00-0.86%99,667
Dec 8, 20253,465.003,540.003,435.003,475.003,475.00-82,737
Dec 5, 20253,390.003,485.003,365.003,475.003,475.002.66%103,409
Dec 4, 20253,495.003,495.003,385.003,385.003,385.00-2.87%123,935
Dec 3, 20253,480.003,520.003,450.003,485.003,485.000.14%79,416
Dec 2, 20253,450.003,550.003,420.003,480.003,480.000.87%100,736
Dec 1, 20253,545.003,585.003,450.003,450.003,450.00-2.68%109,609
Nov 28, 20253,470.003,545.003,460.003,545.003,545.002.16%78,879
Nov 27, 20253,485.003,560.003,440.003,470.003,470.00-1.28%97,231
Nov 26, 20253,415.003,515.003,415.003,515.003,515.003.08%85,631
Nov 25, 20253,395.003,470.003,395.003,410.003,410.000.74%97,558
Nov 24, 20253,370.003,430.003,350.003,385.003,385.000.89%69,705
Nov 21, 20253,400.003,425.003,340.003,355.003,355.00-3.31%120,860
Nov 20, 20253,415.003,500.003,415.003,470.003,470.001.76%75,899
Nov 19, 20253,410.003,490.003,380.003,410.003,410.00-109,717
Nov 18, 20253,465.003,540.003,405.003,410.003,410.00-2.99%121,418
Nov 17, 20253,590.003,590.003,465.003,515.003,515.00-1.13%136,167
Nov 14, 20253,600.003,660.003,515.003,555.003,555.00-2.87%175,586
Nov 13, 20253,675.003,700.003,630.003,660.003,660.00-1.08%143,684
Nov 12, 20253,635.003,755.003,635.003,700.003,700.000.82%115,673
Nov 11, 20253,705.003,800.003,600.003,670.003,670.00-1.61%260,656
Nov 10, 20253,610.003,755.003,610.003,730.003,730.002.61%102,609
Nov 7, 20253,710.003,715.003,585.003,635.003,635.00-2.02%138,773
Nov 6, 20253,740.003,805.003,505.003,710.003,710.00-0.27%155,495
Nov 5, 20253,750.003,780.003,575.003,720.003,720.00-1.59%287,050
Nov 4, 20253,865.003,900.003,780.003,780.003,780.00-2.07%295,192
Nov 3, 20253,890.003,995.003,850.003,860.003,860.00-0.52%293,302
Oct 31, 20253,855.003,945.003,810.003,880.003,880.001.04%182,043
Oct 30, 20253,960.004,025.003,810.003,840.003,840.00-1.66%264,065
Oct 29, 20254,015.004,015.003,885.003,905.003,905.00-2.01%265,244
Oct 28, 20254,010.004,025.003,930.003,985.003,985.00-0.62%271,316
Oct 27, 20254,050.004,150.004,000.004,010.004,010.00-0.74%426,356
Oct 24, 20254,090.004,102.003,940.004,040.004,040.00-308,886
Oct 23, 20254,090.004,200.004,005.004,040.004,040.00-1.58%257,996
Oct 22, 20254,125.004,130.003,935.004,105.004,105.00-0.48%432,789
Oct 21, 20254,265.004,380.004,035.004,125.004,125.00-2.48%924,250
Oct 20, 20254,090.004,240.004,090.004,230.004,230.003.68%395,476
Oct 17, 20254,160.004,200.004,040.004,080.004,080.00-1.81%300,748
Oct 16, 20254,125.004,260.004,110.004,155.004,155.00-596,385
Oct 15, 20254,135.004,170.004,055.004,155.004,155.000.73%286,089
Oct 14, 20254,070.004,245.004,020.004,125.004,125.002.74%762,442
Oct 13, 20253,825.004,045.003,790.004,015.004,015.003.21%390,453