Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HC BoKwang Industry Co., Ltd. (225530) Historical Prices

KR:225530 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,400.002,645.002,295.002,320.002,320.00-1.49%1,366,8972.38
Oct 29, 20262,205.002,500.002,200.002,355.002,355.00+5.61%605,7911.07
Oct 28, 20262,215.002,290.002,200.002,230.002,230.00+0.68%87,3060.15
Oct 27, 20262,255.002,280.002,170.002,215.002,215.00-3.28%153,6930.27
Oct 26, 20262,195.002,315.002,120.002,290.002,290.00+2.92%238,6140.42
Oct 23, 20262,305.002,345.002,175.002,225.002,225.00-5.12%255,9520.46
Oct 22, 20262,500.002,520.002,300.002,345.002,345.00-7.31%342,4700.62
Oct 21, 20262,615.002,625.002,445.002,530.002,530.00-2.13%492,6260.90
Oct 20, 20262,700.002,735.002,455.002,585.002,585.00-4.26%611,1011.13
Oct 19, 20262,710.002,795.002,685.002,700.002,700.00-1.82%626,9351.18
Oct 16, 20262,525.002,930.002,495.002,750.002,750.00+11.11%3,553,0347.48
Oct 15, 20262,780.003,265.002,410.002,475.002,475.00-12.85%6,914,91118.90
Oct 14, 20262,975.003,525.002,635.002,840.002,840.00+2.53%13,630,22791.17
Oct 13, 20262,400.003,100.002,315.002,770.002,770.00+12.37%5,564,63687.63
Oct 12, 20262,210.002,745.002,150.002,465.002,465.00+13.07%2,468,13694.22
Oct 09, 20262,180.002,185.002,050.002,180.002,180.00+0.00%00.00
Oct 08, 20262,110.002,185.002,050.002,180.002,180.00+3.32%35,1441.05
Oct 07, 20262,075.002,125.002,075.002,110.002,110.00-0.24%12,7080.35
Oct 06, 20262,110.002,135.002,080.002,115.002,115.00+0.24%13,8900.33
Oct 05, 20262,110.002,135.002,085.002,110.002,110.00+0.00%00.00
Oct 02, 20262,135.002,135.002,085.002,110.002,110.00-0.24%6,5220.12
Oct 01, 20262,110.002,140.002,085.002,115.002,115.00+0.24%11,4030.14
Sep 30, 20262,105.002,135.002,070.002,110.002,110.00+0.48%7,6850.05
Sep 29, 20262,110.002,110.002,060.002,100.002,100.00+0.00%3,6590.02
Sep 28, 20262,110.002,110.002,055.002,100.002,100.00+1.20%6,4720.03
Sep 25, 20262,075.002,115.002,045.002,075.002,075.00+0.00%00.00
Sep 24, 20262,075.002,115.002,045.002,075.002,075.00+0.00%00.00
Sep 23, 20262,070.002,115.002,045.002,075.002,075.00-1.19%6,7200.03
Sep 22, 20262,105.002,110.002,070.002,100.002,100.00-0.24%7,9540.04
Sep 21, 20262,105.002,110.002,060.002,105.002,105.00-0.24%9,8440.04
Sep 18, 20262,115.002,115.002,090.002,110.002,110.00+0.96%5,8260.03
Sep 17, 20262,110.002,120.002,090.002,090.002,090.00-1.65%3,0590.01
Sep 16, 20262,095.002,145.002,020.002,125.002,125.00+0.71%18,5960.08
Sep 15, 20262,075.002,120.002,075.002,110.002,110.00+0.24%11,7650.05
Sep 14, 20262,075.002,115.002,070.002,105.002,105.00+0.24%4,5870.02
Sep 11, 20262,085.002,130.002,075.002,100.002,100.00+0.00%9,5980.04
Sep 10, 20262,070.002,105.002,055.002,100.002,100.00+0.24%5,0850.02
Sep 09, 20262,065.002,105.002,065.002,095.002,095.00+0.24%17,4780.08
Sep 08, 20262,015.002,110.002,015.002,090.002,090.00+0.97%10,3740.04
Sep 07, 20262,100.002,105.002,065.002,070.002,070.00-1.90%10,0960.04
Sep 04, 20262,115.002,130.002,090.002,110.002,110.00-0.24%5,0540.02
Sep 03, 20262,110.002,130.002,075.002,115.002,115.00-0.47%10,7560.05
Sep 02, 20262,095.002,145.002,050.002,125.002,125.00+2.41%27,9430.12
Sep 01, 20262,095.002,095.002,045.002,075.002,075.00+0.48%10,8200.04
Aug 31, 20262,065.002,070.002,030.002,065.002,065.00-1.20%6,9240.03
Aug 28, 20261,995.002,130.001,980.002,090.002,090.00+2.96%21,6150.09
Aug 27, 20262,000.002,035.001,986.002,030.002,030.00+1.50%13,7730.06
Aug 26, 20261,987.002,000.001,936.002,000.002,000.00+0.50%30,5110.12
Aug 25, 20261,985.002,010.001,950.001,990.001,990.00+0.25%19,6460.08
Aug 24, 20261,998.002,040.001,983.001,985.001,985.00-1.49%9,6790.04