Skip to main content
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-145.00 (-4.65%)
At close: Mar 9, 2026

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,010.002,920.002,970.002,970.00-4.65%154,897
Mar 6, 20263,015.003,140.002,925.003,115.003,115.003.49%186,351
Mar 5, 20262,930.003,080.002,900.003,010.003,010.009.26%191,821
Mar 4, 20263,070.003,170.002,730.002,755.002,755.00-13.36%508,792
Mar 3, 20263,485.003,485.003,120.003,180.003,180.00-9.01%911,299
Feb 27, 20263,690.003,775.003,470.003,495.003,495.00-6.30%436,167
Feb 26, 20263,865.003,910.003,705.003,730.003,730.00-3.49%114,708
Feb 25, 20263,950.003,970.003,820.003,865.003,865.000.26%120,720
Feb 24, 20263,825.003,900.003,755.003,855.003,855.000.78%116,600
Feb 23, 20263,725.003,905.003,675.003,825.003,825.003.10%125,519
Feb 20, 20263,680.003,760.003,665.003,710.003,710.00-126,225
Feb 19, 20263,735.003,825.003,705.003,710.003,710.000.41%98,353
Feb 13, 20263,705.003,760.003,625.003,695.003,695.00-2.76%103,772
Feb 12, 20263,645.003,970.003,615.003,800.003,800.003.54%330,436
Feb 11, 20263,590.003,670.003,540.003,670.003,670.001.94%91,393
Feb 10, 20263,600.003,660.003,585.003,600.003,600.00-0.83%106,890
Feb 9, 20263,710.003,775.003,600.003,630.003,630.00-1.89%94,371
Feb 6, 20263,735.003,735.003,500.003,700.003,700.00-1.20%126,344
Feb 5, 20263,845.003,845.003,685.003,745.003,745.00-2.73%157,942
Feb 4, 20263,740.003,860.003,700.003,850.003,850.002.94%185,489
Feb 3, 20263,515.003,765.003,515.003,740.003,740.007.94%322,371
Feb 2, 20263,500.003,665.003,415.003,465.003,465.00-3.75%206,908
Jan 30, 20263,645.003,660.003,535.003,600.003,600.00-1.64%242,541
Jan 29, 20263,630.003,735.003,530.003,660.003,660.00-0.14%407,651
Jan 28, 20263,235.003,880.003,230.003,665.003,665.0013.47%4,190,268
Jan 27, 20263,210.003,245.003,150.003,230.003,230.000.62%70,774
Jan 26, 20263,170.003,250.003,130.003,210.003,210.001.26%171,291
Jan 23, 20263,100.003,175.003,060.003,170.003,170.002.42%79,022
Jan 22, 20263,135.003,165.003,080.003,095.003,095.000.49%51,154
Jan 21, 20263,155.003,170.003,015.003,080.003,080.00-2.84%167,145
Jan 20, 20263,065.003,200.003,015.003,170.003,170.003.43%111,519
Jan 19, 20263,030.003,100.002,980.003,065.003,065.001.32%97,686
Jan 16, 20263,090.003,090.003,000.003,025.003,025.00-2.10%93,519
Jan 15, 20263,100.003,100.002,965.003,090.003,090.00-0.32%156,233
Jan 14, 20263,160.003,190.003,070.003,100.003,100.00-1.90%68,374
Jan 13, 20263,140.003,195.003,085.003,160.003,160.000.64%85,387
Jan 12, 20263,185.003,220.003,130.003,140.003,140.00-1.41%86,127
Jan 9, 20263,130.003,185.003,080.003,185.003,185.001.76%64,808
Jan 8, 20263,305.003,325.003,115.003,130.003,130.00-5.15%198,080
Jan 7, 20263,420.003,450.003,255.003,300.003,300.00-3.51%156,177
Jan 6, 20263,520.003,525.003,365.003,420.003,420.00-2.84%170,276
Jan 5, 20263,410.003,635.003,410.003,520.003,520.003.83%282,027
Jan 2, 20263,210.003,420.003,210.003,390.003,390.005.94%157,658
Dec 30, 20253,190.003,230.003,150.003,200.003,200.000.31%57,936
Dec 29, 20253,185.003,245.003,160.003,190.003,190.00-0.47%41,281
Dec 26, 20253,205.003,255.003,160.003,205.003,155.00-64,221
Dec 24, 20253,270.003,305.003,160.003,205.003,155.00-1.69%91,492
Dec 23, 20253,430.003,430.003,260.003,260.003,209.14-4.12%108,188
Dec 22, 20253,370.003,445.003,345.003,400.003,346.961.04%103,832
Dec 19, 20253,295.003,380.003,295.003,365.003,312.502.44%101,838
Dec 18, 20253,315.003,350.003,265.003,285.003,233.75-1.94%86,881
Dec 17, 20253,310.003,360.003,260.003,350.003,297.742.13%67,393
Dec 16, 20253,335.003,370.003,230.003,280.003,228.83-2.81%118,088
Dec 15, 20253,310.003,375.003,265.003,375.003,322.350.75%104,893
Dec 12, 20253,325.003,385.003,295.003,350.003,297.740.75%97,050
Dec 11, 20253,305.003,365.003,280.003,325.003,273.131.22%172,414
Dec 10, 20253,330.003,370.003,280.003,285.003,233.75-1.35%80,981
Dec 9, 20253,350.003,350.003,260.003,330.003,278.05-0.60%90,905
Dec 8, 20253,405.003,405.003,310.003,350.003,297.74-1.62%139,798
Dec 5, 20253,390.003,430.003,305.003,405.003,351.881.95%258,267
Dec 4, 20253,330.003,390.003,315.003,340.003,287.890.75%184,251
Dec 3, 20253,435.003,435.003,205.003,315.003,263.28-1.19%110,086
Dec 2, 20253,320.003,365.003,270.003,355.003,302.661.05%132,814
Dec 1, 20253,355.003,420.003,270.003,320.003,268.21-0.30%167,909
Nov 28, 20253,230.003,340.003,205.003,330.003,278.053.26%182,563
Nov 27, 20253,325.003,325.003,140.003,225.003,174.69-1.38%196,326
Nov 26, 20253,335.003,345.003,220.003,270.003,218.99-1.51%156,512
Nov 25, 20253,460.003,460.003,275.003,320.003,268.21-1.19%207,910
Nov 24, 20253,400.003,500.003,320.003,360.003,307.58-233,200
Nov 21, 20253,450.003,470.003,315.003,360.003,307.58-4.68%253,872
Nov 20, 20253,510.003,580.003,460.003,525.003,470.010.71%220,237
Nov 19, 20253,550.003,575.003,420.003,500.003,445.40-1.41%296,752
Nov 18, 20253,800.003,800.003,505.003,550.003,494.62-7.79%371,972
Nov 17, 20253,775.003,870.003,740.003,850.003,789.944.19%420,729
Nov 14, 20253,740.003,845.003,610.003,695.003,637.36-3.90%630,825
Nov 13, 20253,820.003,930.003,735.003,845.003,785.020.13%419,779
Nov 12, 20253,815.003,975.003,715.003,840.003,780.09-741,755
Nov 11, 20253,645.003,975.003,615.003,840.003,780.095.49%2,378,036
Nov 10, 20253,345.003,800.003,345.003,640.003,583.218.98%2,899,749
Nov 7, 20253,265.003,915.003,215.003,340.003,287.892.30%12,797,320
Nov 6, 20252,710.003,495.002,710.003,265.003,214.0620.48%6,327,604
Nov 5, 20252,730.002,745.002,635.002,710.002,667.72-0.73%152,494
Nov 4, 20252,810.002,865.002,705.002,730.002,687.41-2.85%166,183
Nov 3, 20252,870.002,945.002,750.002,810.002,766.16-2.09%164,645
Oct 31, 20252,945.002,975.002,870.002,870.002,825.23-3.20%163,988
Oct 30, 20252,970.003,025.002,900.002,965.002,918.74-171,117
Oct 29, 20252,970.003,020.002,940.002,965.002,918.74-0.17%98,766
Oct 28, 20253,000.003,050.002,970.002,970.002,923.67-1.82%108,372
Oct 27, 20253,090.003,090.003,015.003,025.002,977.810.17%59,585
Oct 24, 20253,060.003,220.003,010.003,020.002,972.89-0.49%136,669
Oct 23, 20253,160.003,160.003,035.003,035.002,987.65-3.96%108,201
Oct 22, 20253,135.003,190.003,070.003,160.003,110.700.80%84,184
Oct 21, 20253,145.003,210.003,095.003,135.003,086.09-0.32%96,929
Oct 20, 20253,215.003,215.003,090.003,145.003,095.940.64%73,270
Oct 17, 20253,225.003,225.003,100.003,125.003,076.25-2.95%141,903
Oct 16, 20253,300.003,310.003,195.003,220.003,169.77-1.08%99,469
Oct 15, 20253,195.003,255.003,170.003,255.003,204.222.20%201,762
Oct 14, 20253,240.003,255.003,070.003,185.003,135.311.11%172,709
Oct 13, 20253,080.003,185.003,075.003,150.003,100.86-2.48%137,164
Oct 10, 20253,170.003,240.003,150.003,230.003,179.613.19%421,437