Hankuk Steel Wire Co., Ltd 025550
KRX · South Korea · Non-Energy Minerals
KRW 2,330.00+15.00 (+0.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,315.00 | +0.22% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,290.00 | 70.81K |
| 2026-09-30 | KRW 2,310.00 | +1.54% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,275.00 | 62.46K |
| 2026-09-29 | KRW 2,275.00 | 0.00% | KRW 2,285.00 | KRW 2,350.00 | KRW 2,230.00 | 65.23K |
| 2026-09-28 | KRW 2,275.00 | +2.94% | KRW 2,225.00 | KRW 2,275.00 | KRW 2,180.00 | 59.47K |
| 2026-09-23 | KRW 2,210.00 | 0.00% | KRW 2,210.00 | KRW 2,235.00 | KRW 2,185.00 | 35.53K |
| 2026-09-22 | KRW 2,210.00 | +0.23% | KRW 2,205.00 | KRW 2,250.00 | KRW 2,180.00 | 63.20K |
| 2026-09-21 | KRW 2,205.00 | -2.22% | KRW 2,255.00 | KRW 2,275.00 | KRW 2,195.00 | 49.49K |
| 2026-09-18 | KRW 2,255.00 | +0.89% | KRW 2,250.00 | KRW 2,305.00 | KRW 2,215.00 | 78.99K |
| 2026-09-17 | KRW 2,235.00 | +1.59% | KRW 2,200.00 | KRW 2,320.00 | KRW 2,150.00 | 98.19K |
| 2026-09-16 | KRW 2,200.00 | +3.29% | KRW 2,115.00 | KRW 2,230.00 | KRW 2,100.00 | 100.42K |
| 2026-09-15 | KRW 2,130.00 | -0.23% | KRW 2,135.00 | KRW 2,165.00 | KRW 2,105.00 | 47.45K |
| 2026-09-14 | KRW 2,135.00 | 0.00% | KRW 2,105.00 | KRW 2,180.00 | KRW 2,095.00 | 48.92K |
| 2026-09-11 | KRW 2,135.00 | -0.47% | KRW 2,110.00 | KRW 2,135.00 | KRW 2,100.00 | 30.82K |
| 2026-09-10 | KRW 2,145.00 | +1.18% | KRW 2,105.00 | KRW 2,150.00 | KRW 2,075.00 | 73.35K |
| 2026-09-09 | KRW 2,120.00 | +0.24% | KRW 2,120.00 | KRW 2,150.00 | KRW 2,110.00 | 27.58K |
| 2026-09-08 | KRW 2,115.00 | 0.00% | KRW 2,125.00 | KRW 2,160.00 | KRW 2,115.00 | 53.86K |
| 2026-09-07 | KRW 2,115.00 | -0.47% | KRW 2,140.00 | KRW 2,145.00 | KRW 2,100.00 | 63.30K |
| 2026-09-04 | KRW 2,125.00 | -0.47% | KRW 2,135.00 | KRW 2,160.00 | KRW 2,120.00 | 22.72K |
| 2026-09-03 | KRW 2,135.00 | +0.95% | KRW 2,120.00 | KRW 2,155.00 | KRW 2,095.00 | 39.94K |
| 2026-09-02 | KRW 2,115.00 | -2.76% | KRW 2,155.00 | KRW 2,175.00 | KRW 2,110.00 | 64.03K |
| 2026-09-01 | KRW 2,175.00 | -0.68% | KRW 2,190.00 | KRW 2,205.00 | KRW 2,165.00 | 35.24K |
| 2026-08-31 | KRW 2,190.00 | -1.57% | KRW 2,180.00 | KRW 2,215.00 | KRW 2,150.00 | 51.24K |
| 2026-08-28 | KRW 2,225.00 | +0.68% | KRW 2,210.00 | KRW 2,225.00 | KRW 2,180.00 | 41.05K |
| 2026-08-27 | KRW 2,210.00 | -1.34% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,195.00 | 48.47K |
| 2026-08-26 | KRW 2,240.00 | +2.52% | KRW 2,185.00 | KRW 2,240.00 | KRW 2,150.00 | 57.32K |
| 2026-08-25 | KRW 2,185.00 | +0.46% | KRW 2,140.00 | KRW 2,210.00 | KRW 2,105.00 | 47.40K |
| 2026-08-24 | KRW 2,175.00 | +1.16% | KRW 2,150.00 | KRW 2,185.00 | KRW 2,125.00 | 42.26K |
| 2026-08-21 | KRW 2,150.00 | -1.60% | KRW 2,170.00 | KRW 2,210.00 | KRW 2,100.00 | 44.21K |
| 2026-08-20 | KRW 2,185.00 | +0.46% | KRW 2,185.00 | KRW 2,225.00 | KRW 2,150.00 | 37.76K |
| 2026-08-19 | KRW 2,175.00 | -2.90% | KRW 2,205.00 | KRW 2,240.00 | KRW 2,170.00 | 55.84K |
| 2026-08-18 | KRW 2,240.00 | +1.36% | KRW 2,250.00 | KRW 2,280.00 | KRW 2,205.00 | 110.82K |
| 2026-08-14 | KRW 2,210.00 | -0.90% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,195.00 | 59.98K |
| 2026-08-13 | KRW 2,230.00 | -1.11% | KRW 2,270.00 | KRW 2,280.00 | KRW 2,210.00 | 57.33K |
| 2026-08-12 | KRW 2,255.00 | -0.44% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,240.00 | 62.32K |
| 2026-08-11 | KRW 2,265.00 | +1.57% | KRW 2,225.00 | KRW 2,310.00 | KRW 2,210.00 | 99.98K |
| 2026-08-10 | KRW 2,230.00 | +2.29% | KRW 2,185.00 | KRW 2,250.00 | KRW 2,185.00 | 99.35K |
| 2026-08-07 | KRW 2,180.00 | -1.58% | KRW 2,230.00 | KRW 2,275.00 | KRW 2,175.00 | 53.58K |
| 2026-08-06 | KRW 2,215.00 | +0.23% | KRW 2,210.00 | KRW 2,240.00 | KRW 2,185.00 | 42.61K |
| 2026-08-05 | KRW 2,210.00 | +3.03% | KRW 2,160.00 | KRW 2,215.00 | KRW 2,160.00 | 55.60K |
| 2026-08-04 | KRW 2,145.00 | +2.88% | KRW 2,070.00 | KRW 2,160.00 | KRW 2,070.00 | 34.86K |
| 2026-08-03 | KRW 2,085.00 | +1.46% | KRW 2,025.00 | KRW 2,135.00 | KRW 2,020.00 | 32.89K |
| 2026-07-31 | KRW 2,055.00 | +7.31% | KRW 1,965.00 | KRW 2,065.00 | KRW 1,931.00 | 54.70K |
| 2026-07-30 | KRW 1,915.00 | +0.79% | KRW 1,801.00 | KRW 1,970.00 | KRW 1,801.00 | 63.38K |
| 2026-07-29 | KRW 1,900.00 | -6.40% | KRW 2,040.00 | KRW 2,095.00 | KRW 1,890.00 | 192.18K |
| 2026-07-28 | KRW 2,030.00 | -4.92% | KRW 2,105.00 | KRW 2,150.00 | KRW 2,010.00 | 148.98K |
| 2026-07-27 | KRW 2,135.00 | -1.39% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,105.00 | 67.25K |
| 2026-07-24 | KRW 2,165.00 | -1.37% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,140.00 | 97.43K |
| 2026-07-23 | KRW 2,195.00 | +4.77% | KRW 2,110.00 | KRW 2,195.00 | KRW 2,110.00 | 94.97K |
| 2026-07-22 | KRW 2,095.00 | -0.48% | KRW 2,115.00 | KRW 2,185.00 | KRW 2,095.00 | 56.02K |
| 2026-07-21 | KRW 2,105.00 | -0.94% | KRW 2,105.00 | KRW 2,160.00 | KRW 2,035.00 | 59.20K |
| 2026-07-20 | KRW 2,125.00 | -3.85% | KRW 2,205.00 | KRW 2,230.00 | KRW 2,120.00 | 65.89K |
| 2026-07-16 | KRW 2,210.00 | +0.23% | KRW 2,155.00 | KRW 2,240.00 | KRW 2,155.00 | 68.44K |
| 2026-07-15 | KRW 2,205.00 | +4.75% | KRW 2,110.00 | KRW 2,240.00 | KRW 2,110.00 | 83.26K |
| 2026-07-14 | KRW 2,105.00 | -1.86% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,060.00 | 157.65K |
| 2026-07-13 | KRW 2,145.00 | -5.92% | KRW 2,260.00 | KRW 2,350.00 | KRW 2,135.00 | 152.67K |
| 2026-07-10 | KRW 2,280.00 | +7.29% | KRW 2,130.00 | KRW 2,280.00 | KRW 2,130.00 | 42.15K |
| 2026-07-09 | KRW 2,125.00 | -2.07% | KRW 2,155.00 | KRW 2,205.00 | KRW 2,110.00 | 81.63K |
| 2026-07-08 | KRW 2,170.00 | -4.19% | KRW 2,250.00 | KRW 2,290.00 | KRW 2,170.00 | 104.85K |
| 2026-07-07 | KRW 2,265.00 | +1.12% | KRW 2,235.00 | KRW 2,275.00 | KRW 2,200.00 | 77.84K |
| 2026-07-06 | KRW 2,240.00 | -1.10% | KRW 2,265.00 | KRW 2,300.00 | KRW 2,220.00 | 76.51K |
| 2026-07-03 | KRW 2,265.00 | +1.57% | KRW 2,230.00 | KRW 2,285.00 | KRW 2,170.00 | 94.06K |
| 2026-07-02 | KRW 2,230.00 | -1.11% | KRW 2,255.00 | KRW 2,325.00 | KRW 2,145.00 | 145.19K |
| 2026-07-01 | KRW 2,255.00 | +1.35% | KRW 2,215.00 | KRW 2,310.00 | KRW 2,175.00 | 127.19K |
| 2026-06-30 | KRW 2,225.00 | -3.05% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,215.00 | 80.71K |
| 2026-06-29 | KRW 2,295.00 | +11.41% | KRW 2,025.00 | KRW 2,325.00 | KRW 2,025.00 | 159.79K |
| 2026-06-26 | KRW 2,060.00 | -4.63% | KRW 2,160.00 | KRW 2,165.00 | KRW 2,015.00 | 194.14K |
| 2026-06-25 | KRW 2,160.00 | -3.79% | KRW 2,245.00 | KRW 2,305.00 | KRW 2,150.00 | 146.40K |
| 2026-06-24 | KRW 2,245.00 | -0.22% | KRW 2,220.00 | KRW 2,320.00 | KRW 2,220.00 | 123.33K |
| 2026-06-23 | KRW 2,250.00 | -5.06% | KRW 2,360.00 | KRW 2,365.00 | KRW 2,250.00 | 258.53K |
| 2026-06-22 | KRW 2,370.00 | -3.27% | KRW 2,450.00 | KRW 2,460.00 | KRW 2,345.00 | 121.82K |
| 2026-06-19 | KRW 2,450.00 | -6.13% | KRW 2,625.00 | KRW 2,635.00 | KRW 2,420.00 | 327.98K |
| 2026-06-18 | KRW 2,610.00 | -4.92% | KRW 2,745.00 | KRW 2,790.00 | KRW 2,605.00 | 190.89K |
| 2026-06-17 | KRW 2,745.00 | +2.23% | KRW 2,695.00 | KRW 2,790.00 | KRW 2,685.00 | 162.52K |
| 2026-06-16 | KRW 2,685.00 | -0.56% | KRW 2,705.00 | KRW 2,725.00 | KRW 2,665.00 | 133.31K |
| 2026-06-15 | KRW 2,700.00 | +1.89% | KRW 2,690.00 | KRW 2,765.00 | KRW 2,665.00 | 191.26K |
| 2026-06-12 | KRW 2,650.00 | +1.73% | KRW 2,650.00 | KRW 2,730.00 | KRW 2,635.00 | 285.69K |
| 2026-06-11 | KRW 2,605.00 | +1.56% | KRW 2,535.00 | KRW 2,615.00 | KRW 2,520.00 | 174.88K |
| 2026-06-10 | KRW 2,565.00 | -3.93% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,535.00 | 292.52K |
| 2026-06-09 | KRW 2,670.00 | +3.49% | KRW 2,600.00 | KRW 2,735.00 | KRW 2,600.00 | 219.79K |
| 2026-06-08 | KRW 2,580.00 | -9.47% | KRW 2,705.00 | KRW 2,705.00 | KRW 2,550.00 | 349.42K |
| 2026-06-05 | KRW 2,850.00 | -2.56% | KRW 2,920.00 | KRW 2,960.00 | KRW 2,830.00 | 199.30K |
| 2026-06-04 | KRW 2,925.00 | -0.68% | KRW 2,980.00 | KRW 3,145.00 | KRW 2,900.00 | 260.11K |
| 2026-06-02 | KRW 2,945.00 | -2.16% | KRW 2,985.00 | KRW 3,000.00 | KRW 2,845.00 | 284.73K |
| 2026-06-01 | KRW 3,010.00 | -3.68% | KRW 3,100.00 | KRW 3,140.00 | KRW 2,985.00 | 307.04K |
| 2026-05-29 | KRW 3,125.00 | -5.02% | KRW 3,290.00 | KRW 3,310.00 | KRW 3,110.00 | 275.16K |
| 2026-05-28 | KRW 3,290.00 | -1.79% | KRW 3,380.00 | KRW 3,385.00 | KRW 3,190.00 | 222.85K |
| 2026-05-27 | KRW 3,350.00 | -8.59% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,310.00 | 475.67K |
| 2026-05-26 | KRW 3,665.00 | +3.09% | KRW 3,620.00 | KRW 3,745.00 | KRW 3,575.00 | 492.27K |
| 2026-05-22 | KRW 3,555.00 | +3.04% | KRW 3,465.00 | KRW 3,640.00 | KRW 3,465.00 | 334.37K |
| 2026-05-21 | KRW 3,450.00 | -0.58% | KRW 3,520.00 | KRW 3,680.00 | KRW 3,445.00 | 334.56K |