Skip to main content
Hankuk Steel Wire Co., Ltd. (KOSDAQ:025550)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+115.00 (2.88%)
At close: Apr 29, 2026

Hankuk Steel Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,900.004,250.003,900.004,105.004,105.002.88%1,098,213
Apr 28, 20264,150.004,180.003,990.003,990.003,990.00-3.62%567,819
Apr 27, 20263,910.004,170.003,850.004,140.004,140.0010.70%1,814,583
Apr 24, 20263,645.003,762.003,645.003,740.003,740.002.61%362,573
Apr 23, 20263,735.003,735.003,600.003,645.003,645.00-1.49%266,772
Apr 22, 20263,690.003,705.003,580.003,700.003,700.000.14%261,587
Apr 21, 20263,685.003,760.003,650.003,695.003,695.000.27%290,857
Apr 20, 20263,785.003,785.003,650.003,685.003,685.00-2.38%377,839
Apr 17, 20263,730.004,125.003,600.003,775.003,775.001.21%1,910,507
Apr 16, 20263,520.003,820.003,520.003,730.003,730.007.18%1,533,407
Apr 15, 20263,500.003,545.003,450.003,480.003,480.000.87%221,619
Apr 14, 20263,470.003,510.003,435.003,450.003,450.000.73%153,625
Apr 13, 20263,335.003,470.003,310.003,425.003,425.002.09%191,637
Apr 10, 20263,275.003,370.003,265.003,355.003,355.002.44%147,544
Apr 9, 20263,300.003,300.003,210.003,275.003,275.00-0.46%65,507
Apr 8, 20263,210.003,295.003,210.003,290.003,290.003.62%73,248
Apr 7, 20263,285.003,310.003,160.003,175.003,175.00-2.91%76,321
Apr 6, 20263,270.003,340.003,220.003,270.003,270.000.93%95,406
Apr 3, 20263,195.003,260.003,170.003,240.003,240.003.51%60,463
Apr 2, 20263,300.003,325.003,120.003,130.003,130.00-4.28%130,736
Apr 1, 20263,150.003,270.003,150.003,270.003,270.004.81%70,333
Mar 31, 20263,180.003,220.003,115.003,120.003,120.00-2.04%99,172
Mar 30, 20263,165.003,225.003,115.003,185.003,185.00-2.15%129,262
Mar 27, 20263,245.003,310.003,195.003,255.003,255.000.15%101,394
Mar 26, 20263,295.003,335.003,245.003,250.003,250.00-1.66%130,422
Mar 25, 20263,295.003,330.003,285.003,305.003,305.000.30%65,966
Mar 24, 20263,340.003,370.003,240.003,295.003,295.000.76%92,582
Mar 23, 20263,400.003,400.003,250.003,270.003,270.00-3.82%232,567
Mar 20, 20263,260.003,430.003,255.003,400.003,400.005.26%233,165
Mar 19, 20263,340.003,375.003,220.003,230.003,230.00-3.44%183,741
Mar 18, 20263,400.003,475.003,310.003,345.003,345.000.15%177,652
Mar 17, 20263,390.003,435.003,335.003,340.003,340.00-1.18%205,211
Mar 16, 20263,420.003,515.003,365.003,380.003,380.00-1.46%249,303
Mar 13, 20263,540.003,540.003,410.003,430.003,430.00-3.24%536,454
Mar 12, 20263,175.003,645.003,170.003,545.003,545.0011.65%2,455,791
Mar 11, 20263,110.003,235.003,110.003,175.003,175.002.09%133,443
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