Hyunwoo Industrial Co., LTD 092300
KRX · South Korea · Electronic Technology
KRW 2,645.00+55.00 (+2.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,645.00 | +2.12% | KRW 2,575.00 | KRW 2,690.00 | KRW 2,575.00 | 82.80K |
| 2026-10-01 | KRW 2,590.00 | +2.17% | KRW 2,515.00 | KRW 2,620.00 | KRW 2,485.00 | 84.50K |
| 2026-09-30 | KRW 2,535.00 | -0.39% | KRW 2,540.00 | KRW 2,600.00 | KRW 2,535.00 | 66.83K |
| 2026-09-29 | KRW 2,545.00 | -0.59% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,485.00 | 75.93K |
| 2026-09-28 | KRW 2,560.00 | +6.00% | KRW 2,415.00 | KRW 2,655.00 | KRW 2,395.00 | 148.55K |
| 2026-09-23 | KRW 2,415.00 | -1.43% | KRW 2,450.00 | KRW 2,480.00 | KRW 2,415.00 | 52.40K |
| 2026-09-22 | KRW 2,450.00 | +1.24% | KRW 2,420.00 | KRW 2,545.00 | KRW 2,415.00 | 117.27K |
| 2026-09-21 | KRW 2,420.00 | -1.63% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,400.00 | 39.71K |
| 2026-09-18 | KRW 2,460.00 | +1.23% | KRW 2,425.00 | KRW 2,465.00 | KRW 2,425.00 | 52.39K |
| 2026-09-17 | KRW 2,430.00 | -0.41% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,375.00 | 32.95K |
| 2026-09-16 | KRW 2,440.00 | +0.83% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,405.00 | 37.56K |
| 2026-09-15 | KRW 2,420.00 | +0.41% | KRW 2,410.00 | KRW 2,445.00 | KRW 2,405.00 | 20.55K |
| 2026-09-14 | KRW 2,410.00 | -1.63% | KRW 2,425.00 | KRW 2,455.00 | KRW 2,405.00 | 27.69K |
| 2026-09-11 | KRW 2,450.00 | -1.01% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,430.00 | 41.10K |
| 2026-09-10 | KRW 2,475.00 | -0.60% | KRW 2,490.00 | KRW 2,500.00 | KRW 2,425.00 | 64.53K |
| 2026-09-09 | KRW 2,490.00 | -0.20% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,470.00 | 39.46K |
| 2026-09-08 | KRW 2,495.00 | -1.58% | KRW 2,535.00 | KRW 2,560.00 | KRW 2,480.00 | 248.67K |
| 2026-09-07 | KRW 2,535.00 | +0.60% | KRW 2,530.00 | KRW 2,550.00 | KRW 2,515.00 | 29.97K |
| 2026-09-04 | KRW 2,520.00 | -0.98% | KRW 2,560.00 | KRW 2,575.00 | KRW 2,500.00 | 190.48K |
| 2026-09-03 | KRW 2,545.00 | -1.74% | KRW 2,570.00 | KRW 2,595.00 | KRW 2,515.00 | 51.95K |
| 2026-09-02 | KRW 2,590.00 | -0.77% | KRW 2,565.00 | KRW 2,640.00 | KRW 2,535.00 | 40.39K |
| 2026-09-01 | KRW 2,610.00 | -0.57% | KRW 2,640.00 | KRW 2,645.00 | KRW 2,530.00 | 82.79K |
| 2026-08-31 | KRW 2,625.00 | +1.16% | KRW 2,575.00 | KRW 2,625.00 | KRW 2,500.00 | 54.17K |
| 2026-08-28 | KRW 2,595.00 | -0.95% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,565.00 | 46.21K |
| 2026-08-27 | KRW 2,620.00 | +0.38% | KRW 2,615.00 | KRW 2,655.00 | KRW 2,580.00 | 73.68K |
| 2026-08-26 | KRW 2,610.00 | -2.25% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,585.00 | 43.87K |
| 2026-08-25 | KRW 2,670.00 | +0.56% | KRW 2,630.00 | KRW 2,670.00 | KRW 2,540.00 | 63.59K |
| 2026-08-24 | KRW 2,655.00 | +0.57% | KRW 2,630.00 | KRW 2,695.00 | KRW 2,580.00 | 27.59K |
| 2026-08-21 | KRW 2,640.00 | -6.55% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,610.00 | 107.18K |
| 2026-08-20 | KRW 2,825.00 | -3.09% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,775.00 | 120.12K |
| 2026-08-19 | KRW 2,915.00 | -1.35% | KRW 2,955.00 | KRW 3,165.00 | KRW 2,785.00 | 230.09K |
| 2026-08-18 | KRW 2,955.00 | +6.29% | KRW 2,890.00 | KRW 3,150.00 | KRW 2,660.00 | 359.45K |
| 2026-08-14 | KRW 2,780.00 | +10.76% | KRW 2,590.00 | KRW 2,965.00 | KRW 2,545.00 | 468.93K |
| 2026-08-13 | KRW 2,510.00 | -4.20% | KRW 2,620.00 | KRW 2,625.00 | KRW 2,505.00 | 76.59K |
| 2026-08-12 | KRW 2,620.00 | +4.38% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,500.00 | 84.31K |
| 2026-08-11 | KRW 2,510.00 | -0.99% | KRW 2,535.00 | KRW 2,590.00 | KRW 2,475.00 | 72.40K |
| 2026-08-10 | KRW 2,535.00 | +4.11% | KRW 2,535.00 | KRW 2,585.00 | KRW 2,475.00 | 57.14K |
| 2026-08-07 | KRW 2,435.00 | -2.99% | KRW 2,490.00 | KRW 2,555.00 | KRW 2,405.00 | 35.50K |
| 2026-08-06 | KRW 2,510.00 | +0.60% | KRW 2,505.00 | KRW 2,530.00 | KRW 2,400.00 | 38.57K |
| 2026-08-05 | KRW 2,495.00 | +4.18% | KRW 2,410.00 | KRW 2,530.00 | KRW 2,410.00 | 116.93K |
| 2026-08-04 | KRW 2,395.00 | +5.04% | KRW 2,280.00 | KRW 2,395.00 | KRW 2,280.00 | 57.57K |
| 2026-08-03 | KRW 2,280.00 | +4.59% | KRW 2,165.00 | KRW 2,360.00 | KRW 2,160.00 | 87.70K |
| 2026-07-31 | KRW 2,180.00 | +9.00% | KRW 2,085.00 | KRW 2,195.00 | KRW 2,065.00 | 57.46K |
| 2026-07-30 | KRW 2,000.00 | -1.96% | KRW 1,860.00 | KRW 2,105.00 | KRW 1,860.00 | 144.98K |
| 2026-07-29 | KRW 2,040.00 | -6.42% | KRW 2,180.00 | KRW 2,230.00 | KRW 1,955.00 | 227.72K |
| 2026-07-28 | KRW 2,180.00 | -6.03% | KRW 2,280.00 | KRW 2,320.00 | KRW 2,150.00 | 106.44K |
| 2026-07-27 | KRW 2,320.00 | +1.75% | KRW 2,345.00 | KRW 2,355.00 | KRW 2,285.00 | 31.56K |
| 2026-07-24 | KRW 2,280.00 | -2.98% | KRW 2,325.00 | KRW 2,450.00 | KRW 2,265.00 | 73.40K |
| 2026-07-23 | KRW 2,350.00 | +4.21% | KRW 2,255.00 | KRW 2,350.00 | KRW 2,255.00 | 35.12K |
| 2026-07-22 | KRW 2,255.00 | -0.22% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,230.00 | 79.53K |
| 2026-07-21 | KRW 2,260.00 | +1.80% | KRW 2,270.00 | KRW 2,295.00 | KRW 2,180.00 | 73.49K |
| 2026-07-20 | KRW 2,220.00 | -5.93% | KRW 2,305.00 | KRW 2,325.00 | KRW 2,205.00 | 82.47K |
| 2026-07-16 | KRW 2,360.00 | -2.88% | KRW 2,430.00 | KRW 2,440.00 | KRW 2,355.00 | 34.79K |
| 2026-07-15 | KRW 2,430.00 | +5.19% | KRW 2,310.00 | KRW 2,460.00 | KRW 2,305.00 | 74.44K |
| 2026-07-14 | KRW 2,310.00 | -0.22% | KRW 2,295.00 | KRW 2,365.00 | KRW 2,225.00 | 238.06K |
| 2026-07-13 | KRW 2,315.00 | -7.40% | KRW 2,500.00 | KRW 2,585.00 | KRW 2,315.00 | 106.96K |
| 2026-07-10 | KRW 2,500.00 | +7.99% | KRW 2,310.00 | KRW 2,545.00 | KRW 2,310.00 | 175.35K |
| 2026-07-09 | KRW 2,315.00 | -3.94% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,300.00 | 129.78K |
| 2026-07-08 | KRW 2,410.00 | -6.77% | KRW 2,565.00 | KRW 2,655.00 | KRW 2,410.00 | 136.73K |
| 2026-07-07 | KRW 2,585.00 | -3.00% | KRW 2,665.00 | KRW 2,670.00 | KRW 2,555.00 | 63.96K |
| 2026-07-06 | KRW 2,665.00 | -0.93% | KRW 2,715.00 | KRW 2,715.00 | KRW 2,580.00 | 56.98K |
| 2026-07-03 | KRW 2,690.00 | +3.07% | KRW 2,645.00 | KRW 2,715.00 | KRW 2,500.00 | 90.30K |
| 2026-07-02 | KRW 2,610.00 | -5.09% | KRW 2,750.00 | KRW 2,770.00 | KRW 2,600.00 | 99.37K |
| 2026-07-01 | KRW 2,750.00 | +1.48% | KRW 2,710.00 | KRW 2,870.00 | KRW 2,680.00 | 82.56K |
| 2026-06-30 | KRW 2,710.00 | -1.81% | KRW 2,760.00 | KRW 2,870.00 | KRW 2,710.00 | 43.46K |
| 2026-06-29 | KRW 2,760.00 | +4.15% | KRW 2,650.00 | KRW 2,820.00 | KRW 2,650.00 | 90.00K |
| 2026-06-26 | KRW 2,650.00 | -3.81% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,520.00 | 129.67K |
| 2026-06-25 | KRW 2,755.00 | -3.84% | KRW 2,865.00 | KRW 2,920.00 | KRW 2,750.00 | 208.89K |
| 2026-06-24 | KRW 2,865.00 | -1.88% | KRW 2,920.00 | KRW 2,990.00 | KRW 2,800.00 | 84.43K |
| 2026-06-23 | KRW 2,920.00 | -8.18% | KRW 3,155.00 | KRW 3,200.00 | KRW 2,920.00 | 247.03K |
| 2026-06-22 | KRW 3,180.00 | -2.30% | KRW 3,210.00 | KRW 3,305.00 | KRW 3,140.00 | 134.56K |
| 2026-06-19 | KRW 3,255.00 | -4.96% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,190.00 | 173.43K |
| 2026-06-18 | KRW 3,425.00 | +0.15% | KRW 3,420.00 | KRW 3,485.00 | KRW 3,335.00 | 233.18K |
| 2026-06-17 | KRW 3,420.00 | -1.30% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,310.00 | 94.13K |
| 2026-06-16 | KRW 3,465.00 | +3.74% | KRW 3,345.00 | KRW 3,495.00 | KRW 3,280.00 | 216.34K |
| 2026-06-15 | KRW 3,340.00 | -0.60% | KRW 3,390.00 | KRW 3,570.00 | KRW 3,310.00 | 210.24K |
| 2026-06-12 | KRW 3,360.00 | -0.88% | KRW 3,460.00 | KRW 3,555.00 | KRW 3,315.00 | 128.93K |
| 2026-06-11 | KRW 3,390.00 | +1.65% | KRW 3,210.00 | KRW 3,420.00 | KRW 3,200.00 | 140.54K |
| 2026-06-10 | KRW 3,335.00 | -3.19% | KRW 3,440.00 | KRW 3,495.00 | KRW 3,180.00 | 50 |
| 2026-06-09 | KRW 3,445.00 | +6.66% | KRW 3,185.00 | KRW 3,460.00 | KRW 3,185.00 | 202.12K |
| 2026-06-08 | KRW 3,230.00 | -5.00% | KRW 3,120.00 | KRW 3,345.00 | KRW 3,105.00 | 304.11K |
| 2026-06-05 | KRW 3,400.00 | -5.56% | KRW 3,530.00 | KRW 3,555.00 | KRW 3,320.00 | 289.68K |
| 2026-06-04 | KRW 3,600.00 | -1.77% | KRW 3,665.00 | KRW 3,795.00 | KRW 3,555.00 | 197.66K |
| 2026-06-02 | KRW 3,665.00 | -6.15% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,655.00 | 323.72K |
| 2026-06-01 | KRW 3,905.00 | -2.01% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,630.00 | 358.14K |
| 2026-05-29 | KRW 3,985.00 | +4.87% | KRW 3,895.00 | KRW 4,040.00 | KRW 3,740.00 | 410.32K |
| 2026-05-28 | KRW 3,800.00 | -3.18% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,620.00 | 331.73K |
| 2026-05-27 | KRW 3,925.00 | -8.61% | KRW 4,305.00 | KRW 4,345.00 | KRW 3,855.00 | 453.32K |
| 2026-05-26 | KRW 4,295.00 | +1.18% | KRW 4,295.00 | KRW 4,565.00 | KRW 4,260.00 | 434.19K |
| 2026-05-22 | KRW 4,245.00 | -0.35% | KRW 4,230.00 | KRW 4,355.00 | KRW 4,070.00 | 377.04K |