HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 6,160.00
-60.00 (-0.96%)
Feb 26, 2026, 2:24 PM KST
HyosungONBCo.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -1.27% | 37,499 |
| Feb 24, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.16% | 24,396 |
| Feb 23, 2026 | 6,230.00 | 6,320.00 | 6,150.00 | 6,290.00 | 6,290.00 | 0.96% | 64,905 |
| Feb 20, 2026 | 6,270.00 | 6,270.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.64% | 24,536 |
| Feb 19, 2026 | 6,290.00 | 6,300.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.32% | 40,328 |
| Feb 13, 2026 | 6,280.00 | 6,340.00 | 6,220.00 | 6,290.00 | 6,290.00 | 0.16% | 45,884 |
| Feb 12, 2026 | 6,280.00 | 6,340.00 | 6,200.00 | 6,280.00 | 6,280.00 | - | 38,399 |
| Feb 11, 2026 | 6,290.00 | 6,330.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.32% | 53,511 |
| Feb 10, 2026 | 6,220.00 | 6,280.00 | 6,150.00 | 6,260.00 | 6,260.00 | 0.81% | 48,723 |
| Feb 9, 2026 | 6,170.00 | 6,470.00 | 5,980.00 | 6,210.00 | 6,210.00 | 0.65% | 277,205 |
| Feb 6, 2026 | 5,950.00 | 6,500.00 | 5,720.00 | 6,170.00 | 6,170.00 | 3.70% | 683,684 |
| Feb 5, 2026 | 5,850.00 | 5,990.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.19% | 22,802 |
| Feb 4, 2026 | 5,880.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | - | 25,720 |
| Feb 3, 2026 | 5,940.00 | 5,940.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.17% | 19,891 |
| Feb 2, 2026 | 5,880.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | -0.51% | 29,538 |
| Jan 30, 2026 | 5,920.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,920.00 | - | 21,980 |
| Jan 29, 2026 | 5,920.00 | 5,930.00 | 5,770.00 | 5,920.00 | 5,920.00 | - | 22,249 |
| Jan 28, 2026 | 5,900.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.17% | 29,741 |
| Jan 27, 2026 | 5,820.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.17% | 15,325 |
| Jan 26, 2026 | 5,860.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.20% | 18,653 |
| Jan 23, 2026 | 5,720.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.92% | 19,393 |
| Jan 22, 2026 | 5,680.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.35% | 11,867 |
| Jan 21, 2026 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.55% | 20,555 |
| Jan 20, 2026 | 5,720.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.70% | 14,812 |
| Jan 19, 2026 | 5,780.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 28,077 |
| Jan 16, 2026 | 5,800.00 | 5,810.00 | 5,770.00 | 5,780.00 | 5,780.00 | -0.34% | 16,258 |
| Jan 15, 2026 | 5,790.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 19,265 |
| Jan 14, 2026 | 5,850.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.85% | 17,810 |
| Jan 13, 2026 | 5,900.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.68% | 31,240 |
| Jan 12, 2026 | 5,870.00 | 5,960.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.34% | 17,740 |
| Jan 9, 2026 | 5,890.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.34% | 15,321 |
| Jan 8, 2026 | 5,930.00 | 5,960.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.51% | 18,217 |
| Jan 7, 2026 | 5,970.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.84% | 29,896 |
| Jan 6, 2026 | 6,000.00 | 6,060.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 13,906 |
| Jan 5, 2026 | 5,910.00 | 6,050.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.50% | 11,983 |
| Jan 2, 2026 | 6,000.00 | 6,120.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.50% | 16,573 |
| Dec 30, 2025 | 5,880.00 | 6,070.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.18% | 14,917 |
| Dec 29, 2025 | 5,960.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.50% | 23,543 |
| Dec 26, 2025 | 6,000.00 | 6,050.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.50% | 10,811 |
| Dec 24, 2025 | 6,010.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | -1.32% | 16,727 |
| Dec 23, 2025 | 6,080.00 | 6,090.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.16% | 13,129 |
| Dec 22, 2025 | 6,040.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1.16% | 9,546 |
| Dec 19, 2025 | 6,090.00 | 6,110.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.66% | 8,830 |
| Dec 18, 2025 | 6,210.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | -2.10% | 9,586 |
| Dec 17, 2025 | 6,140.00 | 6,200.00 | 6,130.00 | 6,180.00 | 6,180.00 | 0.65% | 10,392 |
| Dec 16, 2025 | 6,130.00 | 6,180.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.97% | 16,420 |
| Dec 15, 2025 | 6,160.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.32% | 22,936 |
| Dec 12, 2025 | 6,100.00 | 6,180.00 | 6,080.00 | 6,180.00 | 6,180.00 | 1.31% | 15,427 |
| Dec 11, 2025 | 6,120.00 | 6,120.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.33% | 18,810 |
| Dec 10, 2025 | 6,040.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.66% | 13,499 |