HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 7,080.00
+230.00 (3.36%)
At close: Aug 8, 2025, 3:30 PM KST
HyosungONBCo.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6,950.00 | 7,070.00 | 6,950.00 | 7,060.00 | - | 0.71% | 43,908 |
| Aug 13, 2025 | 7,030.00 | 7,050.00 | 6,920.00 | 7,010.00 | - | -0.28% | 42,117 |
| Aug 12, 2025 | 7,050.00 | 7,100.00 | 6,950.00 | 7,030.00 | - | 0.29% | 82,384 |
| Aug 11, 2025 | 7,080.00 | 7,230.00 | 7,000.00 | 7,010.00 | - | -0.99% | 111,326 |
| Aug 8, 2025 | 6,880.00 | 7,170.00 | 6,870.00 | 7,080.00 | - | 3.36% | 170,390 |
| Aug 7, 2025 | 6,770.00 | 6,880.00 | 6,770.00 | 6,850.00 | - | 0.88% | 18,621 |
| Aug 6, 2025 | 6,790.00 | 6,820.00 | 6,710.00 | 6,790.00 | - | 0.44% | 17,376 |
| Aug 5, 2025 | 6,650.00 | 6,890.00 | 6,650.00 | 6,760.00 | - | 0.75% | 34,952 |
| Aug 4, 2025 | 6,550.00 | 6,870.00 | 6,550.00 | 6,710.00 | - | 0.75% | 35,142 |
| Aug 1, 2025 | 6,740.00 | 6,820.00 | 6,570.00 | 6,660.00 | - | -2.92% | 77,936 |
| Jul 31, 2025 | 6,660.00 | 7,020.00 | 6,660.00 | 6,860.00 | - | 3.16% | 108,806 |
| Jul 30, 2025 | 6,720.00 | 6,760.00 | 6,630.00 | 6,650.00 | - | 0.30% | 29,886 |
| Jul 29, 2025 | 6,750.00 | 6,750.00 | 6,560.00 | 6,630.00 | - | -0.30% | 22,658 |
| Jul 28, 2025 | 6,710.00 | 6,740.00 | 6,550.00 | 6,650.00 | - | -0.89% | 47,148 |
| Jul 25, 2025 | 6,730.00 | 6,770.00 | 6,660.00 | 6,710.00 | - | -0.30% | 40,548 |
| Jul 24, 2025 | 6,880.00 | 6,970.00 | 6,700.00 | 6,730.00 | - | -2.60% | 95,870 |
| Jul 23, 2025 | 6,900.00 | 6,950.00 | 6,810.00 | 6,910.00 | - | 0.14% | 28,749 |
| Jul 22, 2025 | 7,110.00 | 7,110.00 | 6,880.00 | 6,900.00 | - | -2.13% | 71,049 |
| Jul 21, 2025 | 7,090.00 | 7,150.00 | 7,030.00 | 7,050.00 | - | 0.14% | 79,129 |
| Jul 18, 2025 | 7,060.00 | 7,070.00 | 6,950.00 | 7,040.00 | - | 1.44% | 65,942 |
| Jul 17, 2025 | 6,990.00 | 7,080.00 | 6,890.00 | 6,940.00 | - | -0.29% | 65,471 |
| Jul 16, 2025 | 7,020.00 | 7,060.00 | 6,900.00 | 6,960.00 | - | -0.85% | 86,110 |
| Jul 15, 2025 | 7,300.00 | 7,300.00 | 7,010.00 | 7,020.00 | - | -0.99% | 104,387 |
| Jul 14, 2025 | 7,030.00 | 7,270.00 | 7,030.00 | 7,090.00 | - | 0.57% | 172,153 |
| Jul 11, 2025 | 7,140.00 | 7,150.00 | 7,000.00 | 7,050.00 | - | -0.28% | 97,599 |
| Jul 10, 2025 | 7,020.00 | 7,100.00 | 7,000.00 | 7,070.00 | - | 0.71% | 67,683 |
| Jul 9, 2025 | 7,010.00 | 7,110.00 | 6,980.00 | 7,020.00 | - | - | 90,090 |
| Jul 8, 2025 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | - | 1.74% | 43,856 |
| Jul 7, 2025 | 6,900.00 | 6,990.00 | 6,880.00 | 6,900.00 | - | -1.00% | 67,129 |
| Jul 4, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,970.00 | - | -2.24% | 136,650 |
| Jul 3, 2025 | 7,000.00 | 7,190.00 | 6,950.00 | 7,130.00 | - | 1.86% | 174,563 |
| Jul 2, 2025 | 7,010.00 | 7,020.00 | 6,850.00 | 7,000.00 | - | -0.14% | 209,440 |
| Jul 1, 2025 | 6,950.00 | 7,160.00 | 6,820.00 | 7,010.00 | - | - | 513,533 |
| Jun 30, 2025 | 6,840.00 | 7,800.00 | 6,830.00 | 7,010.00 | - | 3.24% | 6,591,739 |
| Jun 27, 2025 | 6,890.00 | 6,940.00 | 6,740.00 | 6,790.00 | - | -1.31% | 64,428 |
| Jun 26, 2025 | 7,160.00 | 7,160.00 | 6,870.00 | 6,880.00 | - | -3.64% | 100,583 |
| Jun 25, 2025 | 7,200.00 | 7,210.00 | 7,070.00 | 7,140.00 | - | -0.42% | 99,828 |
| Jun 24, 2025 | 7,080.00 | 7,210.00 | 7,070.00 | 7,170.00 | - | 2.14% | 120,376 |
| Jun 23, 2025 | 7,060.00 | 7,070.00 | 6,890.00 | 7,020.00 | - | -1.68% | 107,340 |
| Jun 20, 2025 | 7,100.00 | 7,240.00 | 6,950.00 | 7,140.00 | - | 0.56% | 95,586 |
| Jun 19, 2025 | 7,120.00 | 7,150.00 | 6,970.00 | 7,100.00 | - | -0.14% | 100,787 |
| Jun 18, 2025 | 7,220.00 | 7,310.00 | 7,000.00 | 7,110.00 | - | -1.52% | 112,360 |
| Jun 17, 2025 | 7,310.00 | 7,470.00 | 7,090.00 | 7,220.00 | - | -1.37% | 287,752 |
| Jun 16, 2025 | 7,400.00 | 7,400.00 | 7,120.00 | 7,320.00 | - | - | 218,062 |
| Jun 13, 2025 | 7,250.00 | 7,430.00 | 7,040.00 | 7,320.00 | - | 2.95% | 535,076 |
| Jun 12, 2025 | 7,200.00 | 7,480.00 | 7,050.00 | 7,110.00 | - | 2.01% | 708,558 |
| Jun 11, 2025 | 7,050.00 | 7,050.00 | 6,910.00 | 6,970.00 | - | -0.57% | 108,733 |
| Jun 10, 2025 | 7,200.00 | 7,250.00 | 6,950.00 | 7,010.00 | - | -2.64% | 164,452 |
| Jun 9, 2025 | 6,980.00 | 7,370.00 | 6,900.00 | 7,200.00 | - | 3.60% | 412,238 |
| Jun 5, 2025 | 6,500.00 | 7,040.00 | 6,500.00 | 6,950.00 | - | 6.11% | 341,830 |