HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 6,280.00
+100.00 (1.62%)
At close: Oct 2, 2025
HyosungONBCo.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,150.00 | 6,150.00 | -2.07% | 39,390 |
| Oct 2, 2025 | 6,180.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1.62% | 14,837 |
| Oct 1, 2025 | 6,110.00 | 6,200.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.32% | 30,604 |
| Sep 30, 2025 | 6,170.00 | 6,260.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.96% | 33,444 |
| Sep 29, 2025 | 6,250.00 | 6,310.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.48% | 16,369 |
| Sep 26, 2025 | 6,240.00 | 6,340.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.79% | 27,209 |
| Sep 25, 2025 | 6,310.00 | 6,310.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.64% | 11,273 |
| Sep 24, 2025 | 6,310.00 | 6,310.00 | 6,210.00 | 6,260.00 | 6,260.00 | -0.48% | 15,398 |
| Sep 23, 2025 | 6,230.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 0.96% | 31,182 |
| Sep 22, 2025 | 6,330.00 | 6,340.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.27% | 27,486 |
| Sep 19, 2025 | 6,370.00 | 6,410.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.94% | 22,158 |
| Sep 18, 2025 | 6,420.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,370.00 | 0.47% | 8,876 |
| Sep 17, 2025 | 6,470.00 | 6,470.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.55% | 29,139 |
| Sep 16, 2025 | 6,390.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,440.00 | 0.78% | 37,386 |
| Sep 15, 2025 | 6,480.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.39% | 40,491 |
| Sep 12, 2025 | 6,580.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,480.00 | -1.52% | 60,958 |
| Sep 11, 2025 | 6,580.00 | 6,610.00 | 6,530.00 | 6,580.00 | 6,580.00 | - | 19,379 |
| Sep 10, 2025 | 6,530.00 | 6,590.00 | 6,530.00 | 6,580.00 | 6,580.00 | 0.30% | 17,641 |
| Sep 9, 2025 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.61% | 16,649 |
| Sep 8, 2025 | 6,520.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.15% | 19,143 |
| Sep 5, 2025 | 6,550.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | -0.61% | 21,202 |
| Sep 4, 2025 | 6,570.00 | 6,590.00 | 6,460.00 | 6,550.00 | 6,550.00 | -0.30% | 22,204 |
| Sep 3, 2025 | 6,520.00 | 6,660.00 | 6,430.00 | 6,570.00 | 6,570.00 | 0.77% | 19,770 |
| Sep 2, 2025 | 6,340.00 | 6,520.00 | 6,340.00 | 6,520.00 | 6,520.00 | 2.03% | 18,309 |
| Sep 1, 2025 | 6,480.00 | 6,530.00 | 6,340.00 | 6,390.00 | 6,390.00 | -2.29% | 34,976 |
| Aug 29, 2025 | 6,670.00 | 6,720.00 | 6,470.00 | 6,540.00 | 6,540.00 | -2.53% | 58,556 |
| Aug 28, 2025 | 6,660.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 0.75% | 17,993 |
| Aug 27, 2025 | 6,600.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.60% | 58,578 |
| Aug 26, 2025 | 7,000.00 | 7,060.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.06% | 92,180 |
| Aug 25, 2025 | 6,890.00 | 6,940.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.58% | 26,093 |
| Aug 22, 2025 | 6,800.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.15% | 26,011 |
| Aug 21, 2025 | 6,870.00 | 6,890.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.88% | 11,564 |
| Aug 20, 2025 | 6,930.00 | 7,010.00 | 6,710.00 | 6,810.00 | 6,810.00 | -1.73% | 58,686 |
| Aug 19, 2025 | 6,860.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.14% | 21,494 |
| Aug 18, 2025 | 7,010.00 | 7,010.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.98% | 41,034 |
| Aug 14, 2025 | 6,950.00 | 7,070.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.71% | 43,908 |
| Aug 13, 2025 | 7,030.00 | 7,050.00 | 6,920.00 | 7,010.00 | 7,010.00 | -0.28% | 42,117 |
| Aug 12, 2025 | 7,050.00 | 7,100.00 | 6,950.00 | 7,030.00 | 7,030.00 | 0.29% | 82,384 |
| Aug 11, 2025 | 7,080.00 | 7,230.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.99% | 111,326 |
| Aug 8, 2025 | 6,880.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | 3.36% | 170,390 |
| Aug 7, 2025 | 6,770.00 | 6,880.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.88% | 18,621 |
| Aug 6, 2025 | 6,790.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.44% | 17,376 |
| Aug 5, 2025 | 6,650.00 | 6,890.00 | 6,650.00 | 6,760.00 | 6,760.00 | 0.75% | 34,952 |
| Aug 4, 2025 | 6,550.00 | 6,870.00 | 6,550.00 | 6,710.00 | 6,710.00 | 0.75% | 35,142 |
| Aug 1, 2025 | 6,740.00 | 6,820.00 | 6,570.00 | 6,660.00 | 6,660.00 | -2.92% | 77,936 |
| Jul 31, 2025 | 6,660.00 | 7,020.00 | 6,660.00 | 6,860.00 | 6,860.00 | 3.16% | 108,806 |
| Jul 30, 2025 | 6,720.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,650.00 | 0.30% | 29,886 |
| Jul 29, 2025 | 6,750.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.30% | 22,658 |
| Jul 28, 2025 | 6,710.00 | 6,740.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.89% | 47,148 |
| Jul 25, 2025 | 6,730.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.30% | 40,548 |