Skip to main content
HC BoKwang Industry Co.,Ltd (KOSDAQ:225530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
+35.00 (1.20%)
At close: Dec 5, 2025

KOSDAQ:225530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,890.002,945.002,875.002,945.002,945.001.20%18,667
Dec 4, 20252,905.002,930.002,905.002,910.002,910.000.34%20,153
Dec 3, 20252,910.002,910.002,875.002,900.002,900.00-0.34%14,277
Dec 2, 20252,920.002,920.002,885.002,910.002,910.000.34%8,743
Dec 1, 20252,900.002,950.002,900.002,900.002,900.00-15,618
Nov 28, 20252,855.002,915.002,855.002,900.002,900.001.75%29,658
Nov 27, 20252,830.002,885.002,800.002,850.002,850.001.06%19,009
Nov 26, 20252,805.002,830.002,800.002,820.002,820.000.53%9,280
Nov 25, 20252,810.002,830.002,795.002,805.002,805.00-11,485
Nov 24, 20252,815.002,850.002,765.002,805.002,805.00-0.36%20,533
Nov 21, 20252,800.002,830.002,770.002,815.002,815.000.54%6,407
Nov 20, 20252,795.002,815.002,785.002,800.002,800.000.18%14,351
Nov 19, 20252,815.002,815.002,770.002,795.002,795.00-0.53%12,786
Nov 18, 20252,760.002,850.002,750.002,810.002,810.00-1.06%31,663
Nov 17, 20252,905.002,905.002,800.002,840.002,840.00-1.73%15,511
Nov 14, 20252,910.002,935.002,830.002,890.002,890.00-0.34%14,556
Nov 13, 20252,855.002,900.002,820.002,900.002,900.002.11%27,066
Nov 12, 20252,795.002,850.002,780.002,840.002,840.001.61%13,642
Nov 11, 20252,765.002,855.002,765.002,795.002,795.000.36%26,346
Nov 10, 20252,795.002,850.002,695.002,785.002,785.00-0.36%16,448
Nov 7, 20252,805.002,845.002,770.002,795.002,795.00-0.53%105,680
Nov 6, 20252,740.002,810.002,685.002,810.002,810.002.55%24,472
Nov 5, 20252,690.002,740.002,630.002,740.002,740.000.74%41,732
Nov 4, 20252,745.002,750.002,635.002,720.002,720.00-0.91%44,798
Nov 3, 20252,850.002,850.002,710.002,745.002,745.00-2.83%55,871
Oct 31, 20252,825.002,865.002,785.002,825.002,825.00-0.53%22,165
Oct 30, 20252,860.002,880.002,800.002,840.002,840.00-1.39%44,222
Oct 29, 20252,945.002,960.002,860.002,880.002,880.00-2.21%57,773
Oct 28, 20252,955.002,980.002,935.002,945.002,945.00-0.17%22,955
Oct 27, 20253,050.003,050.002,940.002,950.002,950.00-2.96%86,068
Oct 24, 20253,040.003,060.003,020.003,040.003,040.00-20,651
Oct 23, 20253,040.003,100.003,000.003,040.003,040.00-0.65%12,937
Oct 22, 20253,070.003,095.003,020.003,060.003,060.00-0.33%20,693
Oct 21, 20253,050.003,100.003,035.003,070.003,070.000.66%12,392
Oct 20, 20253,070.003,085.003,030.003,050.003,050.00-1.13%14,441
Oct 17, 20253,085.003,120.003,060.003,085.003,085.00-13,181
Oct 16, 20253,035.003,125.003,015.003,085.003,085.002.49%26,711
Oct 15, 20252,990.003,035.002,985.003,010.003,010.000.84%30,982
Oct 14, 20252,980.003,000.002,955.002,985.002,985.000.17%30,706
Oct 13, 20252,990.003,000.002,945.002,980.002,980.00-0.17%31,120
Oct 10, 20253,015.003,035.002,985.002,985.002,985.00-1.00%26,513
Oct 2, 20253,005.003,120.002,995.003,015.003,015.000.17%21,038
Oct 1, 20253,010.003,055.003,000.003,010.003,010.000.17%16,537
Sep 30, 20253,025.003,045.003,000.003,005.003,005.00-1.15%60,850
Sep 29, 20253,080.003,115.003,040.003,040.003,040.00-1.30%25,489
Sep 26, 20253,100.003,115.003,060.003,080.003,080.00-1.28%47,841
Sep 25, 20253,220.003,220.003,120.003,120.003,120.00-2.35%62,526
Sep 24, 20253,220.003,295.003,195.003,195.003,195.00-1.99%34,366
Sep 23, 20253,340.003,340.003,260.003,260.003,260.00-0.76%27,181
Sep 22, 20253,355.003,355.003,275.003,285.003,285.00-2.23%57,085
Sep 19, 20253,395.003,395.003,300.003,360.003,360.00-0.59%45,823
Sep 18, 20253,385.003,405.003,360.003,380.003,380.00-0.15%14,819
Sep 17, 20253,390.003,405.003,360.003,385.003,385.00-0.15%8,504
Sep 16, 20253,410.003,435.003,310.003,390.003,390.00-0.59%26,467
Sep 15, 20253,435.003,465.003,395.003,410.003,410.00-0.58%16,647
Sep 12, 20253,420.003,470.003,415.003,430.003,430.00-0.58%10,441
Sep 11, 20253,490.003,490.003,415.003,450.003,450.000.15%1,763
Sep 10, 20253,425.003,470.003,400.003,445.003,445.000.58%8,028
Sep 9, 20253,460.003,495.003,300.003,425.003,425.00-1.01%20,142
Sep 8, 20253,395.003,465.003,390.003,460.003,460.001.32%7,857
Sep 5, 20253,405.003,430.003,390.003,415.003,415.000.29%9,285
Sep 4, 20253,470.003,470.003,385.003,405.003,405.00-0.58%8,256
Sep 3, 20253,475.003,480.003,370.003,425.003,425.00-0.44%6,174
Sep 2, 20253,440.003,445.003,400.003,440.003,440.001.03%10,508
Sep 1, 20253,405.003,450.003,390.003,405.003,405.00-0.44%19,843
Aug 29, 20253,460.003,490.003,415.003,420.003,420.00-1.16%9,323
Aug 28, 20253,485.003,500.003,440.003,460.003,460.00-0.72%3,578
Aug 27, 20253,490.003,540.003,425.003,485.003,485.000.14%13,018
Aug 26, 20253,485.003,490.003,440.003,480.003,480.00-14,518
Aug 25, 20253,430.003,500.003,430.003,480.003,480.000.58%7,375
Aug 22, 20253,460.003,490.003,435.003,460.003,460.00-6,155
Aug 21, 20253,465.003,490.003,430.003,460.003,460.000.29%23,628
Aug 20, 20253,590.003,590.003,430.003,450.003,450.00-2.95%49,763
Aug 19, 20253,625.003,700.003,555.003,555.003,555.00-1.11%15,946
Aug 18, 20253,655.003,690.003,595.003,595.003,595.00-1.51%7,838
Aug 14, 20253,630.003,685.003,610.003,650.003,650.000.69%9,355
Aug 13, 20253,650.003,660.003,590.003,625.003,625.000.14%5,071
Aug 12, 20253,575.003,680.003,575.003,620.003,620.000.14%7,184
Aug 11, 20253,670.003,720.003,615.003,615.003,615.00-1.50%9,297
Aug 8, 20253,650.003,675.003,645.003,670.003,670.000.55%12,074
Aug 7, 20253,605.003,675.003,585.003,650.003,650.001.25%16,181
Aug 6, 20253,600.003,630.003,575.003,605.003,605.000.42%18,753
Aug 5, 20253,565.003,625.003,565.003,590.003,590.000.70%3,049
Aug 4, 20253,550.003,690.003,550.003,565.003,565.000.42%15,932
Aug 1, 20253,590.003,630.003,530.003,550.003,550.00-1.80%23,336
Jul 31, 20253,620.003,625.003,585.003,615.003,615.000.70%7,676
Jul 30, 20253,595.003,670.003,575.003,590.003,590.00-24,696
Jul 29, 20253,570.003,610.003,520.003,590.003,590.000.56%18,106
Jul 28, 20253,600.003,640.003,565.003,570.003,570.00-1.79%32,111
Jul 25, 20253,640.003,640.003,600.003,635.003,635.00-0.14%29,135
Jul 24, 20253,705.003,750.003,600.003,640.003,640.00-1.89%42,243
Jul 23, 20253,700.003,760.003,675.003,710.003,710.00-0.13%9,189
Jul 22, 20253,795.003,850.003,700.003,715.003,715.00-2.11%23,161
Jul 21, 20253,745.003,815.003,725.003,795.003,795.001.34%22,714
Jul 18, 20253,795.003,795.003,720.003,745.003,745.00-0.93%23,727
Jul 17, 20253,755.003,805.003,675.003,780.003,780.000.67%28,518
Jul 16, 20253,700.003,785.003,655.003,755.003,755.001.49%27,001
Jul 15, 20253,740.003,750.003,675.003,700.003,700.00-1.07%20,198
Jul 14, 20253,760.003,770.003,700.003,740.003,740.00-0.53%10,728
Jul 11, 20253,700.003,760.003,680.003,760.003,760.001.76%19,664