Skip to main content
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,405.00
+65.00 (1.95%)
At close: Dec 5, 2025

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,390.003,430.003,305.003,405.003,405.001.95%257,348
Dec 4, 20253,330.003,390.003,315.003,340.003,340.000.75%184,251
Dec 3, 20253,435.003,435.003,205.003,315.003,315.00-1.19%109,679
Dec 2, 20253,320.003,365.003,270.003,355.003,355.001.05%132,797
Dec 1, 20253,355.003,420.003,270.003,320.003,320.00-0.30%167,748
Nov 28, 20253,230.003,340.003,205.003,330.003,330.003.26%182,563
Nov 27, 20253,325.003,325.003,140.003,225.003,225.00-1.38%194,169
Nov 26, 20253,335.003,345.003,220.003,270.003,270.00-1.51%155,328
Nov 25, 20253,460.003,460.003,275.003,320.003,320.00-1.19%207,910
Nov 24, 20253,400.003,500.003,320.003,360.003,360.00-233,200
Nov 21, 20253,450.003,470.003,315.003,360.003,360.00-4.68%253,633
Nov 20, 20253,510.003,580.003,460.003,525.003,525.000.71%219,920
Nov 19, 20253,550.003,575.003,420.003,500.003,500.00-1.41%296,752
Nov 18, 20253,800.003,800.003,505.003,550.003,550.00-7.79%371,972
Nov 17, 20253,775.003,870.003,740.003,850.003,850.004.19%420,729
Nov 14, 20253,740.003,845.003,610.003,695.003,695.00-3.90%630,825
Nov 13, 20253,820.003,930.003,735.003,845.003,845.000.13%419,779
Nov 12, 20253,815.003,975.003,715.003,840.003,840.00-741,755
Nov 11, 20253,645.003,975.003,615.003,840.003,840.005.49%2,378,036
Nov 10, 20253,345.003,800.003,345.003,640.003,640.008.98%2,899,749
Nov 7, 20253,265.003,915.003,215.003,340.003,340.002.30%12,797,320
Nov 6, 20252,710.003,495.002,710.003,265.003,265.0020.48%6,327,604
Nov 5, 20252,730.002,745.002,635.002,710.002,710.00-0.73%152,494
Nov 4, 20252,810.002,865.002,705.002,730.002,730.00-2.85%166,183
Nov 3, 20252,870.002,945.002,750.002,810.002,810.00-2.09%164,645
Oct 31, 20252,945.002,975.002,870.002,870.002,870.00-3.20%163,988
Oct 30, 20252,970.003,025.002,900.002,965.002,965.00-171,117
Oct 29, 20252,970.003,020.002,940.002,965.002,965.00-0.17%98,766
Oct 28, 20253,000.003,050.002,970.002,970.002,970.00-1.82%108,372
Oct 27, 20253,090.003,090.003,015.003,025.003,025.000.17%59,585
Oct 24, 20253,060.003,220.003,010.003,020.003,020.00-0.49%136,669
Oct 23, 20253,160.003,160.003,035.003,035.003,035.00-3.96%108,201
Oct 22, 20253,135.003,190.003,070.003,160.003,160.000.80%84,184
Oct 21, 20253,145.003,210.003,095.003,135.003,135.00-0.32%96,929
Oct 20, 20253,215.003,215.003,090.003,145.003,145.000.64%73,270
Oct 17, 20253,225.003,225.003,100.003,125.003,125.00-2.95%141,903
Oct 16, 20253,300.003,310.003,195.003,220.003,220.00-1.08%99,469
Oct 15, 20253,195.003,255.003,170.003,255.003,255.002.20%201,762
Oct 14, 20253,240.003,255.003,070.003,185.003,185.001.11%172,709
Oct 13, 20253,080.003,185.003,075.003,150.003,150.00-2.48%137,164
Oct 10, 20253,170.003,240.003,150.003,230.003,230.003.19%421,437
Oct 2, 20253,050.003,140.003,045.003,130.003,130.003.99%193,367
Oct 1, 20252,970.003,040.002,970.003,010.003,010.001.35%66,452
Sep 30, 20253,010.003,065.002,965.002,970.002,970.00-2.30%68,170
Sep 29, 20252,935.003,055.002,910.003,040.003,040.003.05%77,752
Sep 26, 20253,010.003,045.002,920.002,950.002,950.00-2.96%190,468
Sep 25, 20253,020.003,080.003,005.003,040.003,040.000.33%102,521
Sep 24, 20253,035.003,070.002,985.003,030.003,030.00-0.16%96,556
Sep 23, 20253,105.003,125.003,000.003,035.003,035.00-2.10%115,231
Sep 22, 20253,070.003,115.003,055.003,100.003,100.001.14%115,141
Sep 19, 20253,050.003,145.003,020.003,065.003,065.000.66%149,170
Sep 18, 20253,015.003,110.002,995.003,045.003,045.001.50%191,225
Sep 17, 20253,070.003,070.002,985.003,000.003,000.00-1.96%182,053
Sep 16, 20253,055.003,080.003,020.003,060.003,060.00-105,299
Sep 15, 20253,045.003,080.003,015.003,060.003,060.000.66%117,553
Sep 12, 20253,050.003,085.003,005.003,040.003,040.001.16%216,712
Sep 11, 20253,005.003,075.003,000.003,005.003,005.00-268,519
Sep 10, 20253,065.003,085.002,995.003,005.003,005.00-1.15%346,584
Sep 9, 20253,035.003,055.002,995.003,040.003,040.001.00%268,636
Sep 8, 20252,945.003,060.002,930.003,010.003,010.001.86%373,930
Sep 5, 20252,960.003,015.002,910.002,955.002,955.00-295,017
Sep 4, 20252,965.003,020.002,920.002,955.002,955.00-0.34%322,283
Sep 3, 20252,970.003,265.002,890.002,965.002,965.004.59%5,771,472
Sep 2, 20252,885.002,950.002,830.002,835.002,835.00-1.56%386,615
Sep 1, 20252,830.002,975.002,825.002,880.002,880.000.70%774,304
Aug 29, 20252,915.002,960.002,835.002,860.002,860.00-1.89%445,735
Aug 28, 20252,980.003,230.002,865.002,915.002,915.002.10%4,007,806
Aug 27, 20252,655.003,305.002,655.002,855.002,855.007.74%14,833,960
Aug 26, 20252,690.002,725.002,640.002,650.002,650.00-1.67%29,578
Aug 25, 20252,650.002,695.002,645.002,695.002,695.001.70%13,688
Aug 22, 20252,670.002,715.002,620.002,650.002,650.00-0.75%18,092
Aug 21, 20252,660.002,715.002,660.002,670.002,670.001.14%13,582
Aug 20, 20252,670.002,675.002,610.002,640.002,640.00-0.94%37,918
Aug 19, 20252,680.002,710.002,665.002,665.002,665.00-1.66%21,774
Aug 18, 20252,740.002,745.002,690.002,710.002,710.00-1.09%17,078
Aug 14, 20252,745.002,770.002,680.002,740.002,740.00-43,697
Aug 13, 20252,695.002,740.002,695.002,740.002,740.001.48%21,077
Aug 12, 20252,695.002,775.002,695.002,700.002,700.000.19%41,712
Aug 11, 20252,735.002,735.002,680.002,695.002,695.00-1.46%38,179
Aug 8, 20252,760.002,770.002,700.002,735.002,735.00-1.08%67,101
Aug 7, 20252,765.002,795.002,740.002,765.002,765.00-25,176
Aug 6, 20252,715.002,780.002,690.002,765.002,765.001.65%28,386
Aug 5, 20252,705.002,735.002,705.002,720.002,720.000.55%17,115
Aug 4, 20252,650.002,725.002,630.002,705.002,705.002.08%17,316
Aug 1, 20252,760.002,760.002,585.002,650.002,650.00-3.81%95,934
Jul 31, 20252,780.002,780.002,740.002,755.002,755.00-0.18%20,292
Jul 30, 20252,745.002,770.002,740.002,760.002,760.000.55%10,066
Jul 29, 20252,680.002,770.002,680.002,745.002,745.000.92%33,552
Jul 28, 20252,810.002,850.002,720.002,720.002,720.00-2.86%42,342
Jul 25, 20252,850.002,850.002,800.002,800.002,800.00-0.36%28,136
Jul 24, 20252,850.002,940.002,795.002,810.002,810.00-1.23%67,180
Jul 23, 20252,825.002,885.002,810.002,845.002,845.000.18%18,330
Jul 22, 20252,880.002,915.002,810.002,840.002,840.00-1.39%33,597
Jul 21, 20252,875.002,900.002,850.002,880.002,880.000.17%25,497
Jul 18, 20252,875.002,875.002,825.002,875.002,875.00-27,023
Jul 17, 20252,830.002,920.002,805.002,875.002,875.001.59%60,110
Jul 16, 20252,860.002,860.002,795.002,830.002,830.00-1.05%25,721
Jul 15, 20252,860.002,865.002,820.002,860.002,860.00-30,419
Jul 14, 20252,860.002,890.002,840.002,860.002,860.00-0.35%23,784
Jul 11, 20252,845.002,880.002,840.002,870.002,870.000.88%82,334