Skip to main content
Hyunwoo Industrial Co., LTD (KOSDAQ:092300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
+5.00 (0.14%)
At close: Apr 28, 2026

KOSDAQ:092300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,530.003,700.003,505.003,535.003,535.000.14%179,924
Apr 27, 20263,590.003,620.003,530.003,530.003,530.00-0.42%119,992
Apr 24, 20263,480.003,600.003,455.003,545.003,545.001.87%133,409
Apr 23, 20263,465.003,535.003,350.003,480.003,480.000.43%129,365
Apr 22, 20263,500.003,515.003,405.003,465.003,465.000.14%112,715
Apr 21, 20263,485.003,485.003,385.003,460.003,460.001.02%67,181
Apr 20, 20263,450.003,515.003,370.003,425.003,425.00-0.72%77,377
Apr 17, 20263,450.003,650.003,370.003,450.003,450.000.29%383,624
Apr 16, 20263,420.003,510.003,390.003,440.003,440.00-0.29%142,432
Apr 15, 20263,385.003,450.003,330.003,450.003,450.001.77%180,274
Apr 14, 20263,150.003,395.003,140.003,390.003,390.008.13%448,417
Apr 13, 20263,130.003,165.003,070.003,135.003,135.00-0.16%55,311
Apr 10, 20263,065.003,160.003,065.003,140.003,140.002.11%51,890
Apr 9, 20263,135.003,135.003,050.003,075.003,075.00-1.28%27,111
Apr 8, 20263,065.003,140.003,030.003,115.003,115.003.83%62,922
Apr 7, 20263,015.003,075.002,980.003,000.003,000.00-0.33%44,953
Apr 6, 20263,035.003,060.003,000.003,010.003,010.00-0.82%46,228
Apr 3, 20263,025.003,090.003,000.003,035.003,035.000.83%45,409
Apr 2, 20263,125.003,155.003,005.003,010.003,010.00-3.37%78,998
Apr 1, 20263,080.003,170.003,080.003,115.003,115.002.30%47,096
Mar 31, 20263,070.003,195.003,035.003,045.003,045.00-2.87%94,324
Mar 30, 20263,130.003,140.003,060.003,135.003,135.00-1.42%95,319
Mar 27, 20263,155.003,205.003,085.003,180.003,180.000.16%84,665
Mar 26, 20263,200.003,215.003,145.003,175.003,175.00-1.70%78,271
Mar 25, 20263,175.003,260.003,165.003,230.003,230.003.19%85,923
Mar 24, 20263,200.003,200.003,050.003,130.003,130.000.97%80,015
Mar 23, 20263,110.003,185.003,090.003,100.003,100.00-3.28%114,935
Mar 20, 20263,165.003,245.003,145.003,205.003,205.001.26%61,135
Mar 19, 20263,150.003,200.003,095.003,165.003,165.00-0.16%79,523
Mar 18, 20263,190.003,245.003,150.003,170.003,170.002.59%118,052
Mar 17, 20263,180.003,180.003,090.003,090.003,090.00-1.59%87,284
Mar 16, 20263,200.003,220.003,055.003,140.003,140.00-1.57%123,998
Mar 13, 20263,135.003,205.003,070.003,190.003,190.000.79%84,691
Mar 12, 20263,095.003,185.003,050.003,165.003,165.002.10%86,061
Mar 11, 20263,130.003,155.003,065.003,100.003,100.001.97%117,066
Mar 10, 20263,050.003,085.003,000.003,040.003,040.002.36%85,985
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