HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 4,985.00
-95.00 (-1.87%)
Jul 22, 2026, 3:30 PM KST
HyosungONBCo.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5,080.00 | 5,080.00 | 4,940.00 | 5,010.00 | - | -1.38% | 12,953 |
| Jul 21, 2026 | 4,950.00 | 5,230.00 | 4,755.00 | 5,080.00 | 5,080.00 | 2.63% | 117,282 |
| Jul 20, 2026 | 4,805.00 | 5,310.00 | 4,690.00 | 4,950.00 | 4,950.00 | 2.48% | 192,461 |
| Jul 16, 2026 | 4,795.00 | 4,980.00 | 4,785.00 | 4,830.00 | 4,830.00 | -0.62% | 15,227 |
| Jul 15, 2026 | 4,705.00 | 4,915.00 | 4,705.00 | 4,860.00 | 4,860.00 | 2.21% | 45,063 |
| Jul 14, 2026 | 4,520.00 | 5,110.00 | 4,520.00 | 4,755.00 | 4,755.00 | 3.37% | 195,285 |
| Jul 13, 2026 | 4,585.00 | 4,850.00 | 4,580.00 | 4,600.00 | 4,600.00 | -0.43% | 26,443 |
| Jul 10, 2026 | 4,370.00 | 4,635.00 | 4,370.00 | 4,620.00 | 4,620.00 | 4.52% | 27,857 |
| Jul 9, 2026 | 4,450.00 | 4,505.00 | 4,330.00 | 4,420.00 | 4,420.00 | -2.00% | 21,643 |
| Jul 8, 2026 | 4,480.00 | 4,565.00 | 4,400.00 | 4,510.00 | 4,510.00 | 0.67% | 14,115 |
| Jul 7, 2026 | 4,505.00 | 4,600.00 | 4,420.00 | 4,480.00 | 4,480.00 | -2.40% | 17,394 |
| Jul 6, 2026 | 4,490.00 | 4,595.00 | 4,460.00 | 4,590.00 | 4,590.00 | 0.66% | 14,196 |
| Jul 3, 2026 | 4,450.00 | 4,560.00 | 4,335.00 | 4,560.00 | 4,560.00 | 1.79% | 25,352 |
| Jul 2, 2026 | 4,670.00 | 4,670.00 | 4,475.00 | 4,480.00 | 4,480.00 | -4.07% | 29,122 |
| Jul 1, 2026 | 4,725.00 | 4,755.00 | 4,555.00 | 4,670.00 | 4,670.00 | -1.16% | 13,787 |
| Jun 30, 2026 | 4,750.00 | 4,750.00 | 4,550.00 | 4,725.00 | 4,725.00 | -0.53% | 12,078 |
| Jun 29, 2026 | 4,220.00 | 4,750.00 | 4,220.00 | 4,750.00 | 4,750.00 | 7.71% | 27,146 |
| Jun 26, 2026 | 4,565.00 | 4,580.00 | 4,170.00 | 4,410.00 | 4,410.00 | -2.97% | 38,809 |
| Jun 25, 2026 | 4,665.00 | 4,690.00 | 4,510.00 | 4,545.00 | 4,545.00 | -1.62% | 31,612 |
| Jun 24, 2026 | 4,485.00 | 4,660.00 | 4,485.00 | 4,620.00 | 4,620.00 | 0.11% | 25,465 |
| Jun 23, 2026 | 4,870.00 | 4,870.00 | 4,560.00 | 4,615.00 | 4,615.00 | -5.24% | 61,395 |
| Jun 22, 2026 | 4,970.00 | 5,020.00 | 4,850.00 | 4,870.00 | 4,870.00 | -3.75% | 37,211 |
| Jun 19, 2026 | 5,070.00 | 5,160.00 | 4,900.00 | 5,060.00 | 5,060.00 | -0.98% | 33,965 |
| Jun 18, 2026 | 5,260.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,110.00 | -3.58% | 39,378 |
| Jun 17, 2026 | 5,280.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.38% | 13,914 |
| Jun 16, 2026 | 5,170.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,280.00 | 1.54% | 18,603 |
| Jun 15, 2026 | 5,220.00 | 5,300.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.39% | 24,463 |
| Jun 12, 2026 | 5,040.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 3.19% | 34,248 |
| Jun 11, 2026 | 4,970.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | - | 17,244 |
| Jun 10, 2026 | 4,930.00 | 5,060.00 | 4,925.00 | 5,020.00 | 5,020.00 | -0.59% | 40,025 |
| Jun 9, 2026 | 4,995.00 | 5,100.00 | 4,930.00 | 5,050.00 | 5,050.00 | 1.10% | 34,403 |
| Jun 8, 2026 | 5,240.00 | 5,240.00 | 4,995.00 | 4,995.00 | 4,995.00 | -5.75% | 48,594 |
| Jun 5, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.19% | 29,397 |
| Jun 4, 2026 | 5,240.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.57% | 26,867 |
| Jun 2, 2026 | 5,320.00 | 5,450.00 | 5,160.00 | 5,260.00 | 5,260.00 | -4.71% | 43,168 |
| Jun 1, 2026 | 5,590.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,520.00 | -1.25% | 49,500 |
| May 29, 2026 | 5,710.00 | 5,760.00 | 5,400.00 | 5,590.00 | 5,590.00 | -2.61% | 106,287 |
| May 28, 2026 | 5,770.00 | 5,900.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.52% | 41,346 |
| May 27, 2026 | 6,100.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,770.00 | -3.99% | 72,389 |
| May 26, 2026 | 5,970.00 | 6,410.00 | 5,970.00 | 6,010.00 | 6,010.00 | 0.33% | 44,951 |
| May 22, 2026 | 5,890.00 | 6,080.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.50% | 41,411 |
| May 21, 2026 | 6,000.00 | 6,080.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1.19% | 39,187 |
| May 20, 2026 | 6,060.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.81% | 42,421 |
| May 19, 2026 | 5,990.00 | 6,180.00 | 5,870.00 | 6,060.00 | 6,060.00 | 1.17% | 53,430 |
| May 18, 2026 | 5,860.00 | 6,090.00 | 5,750.00 | 5,990.00 | 5,990.00 | 2.39% | 98,816 |
| May 15, 2026 | 6,080.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.78% | 113,561 |
| May 14, 2026 | 6,170.00 | 6,170.00 | 5,890.00 | 6,080.00 | 6,080.00 | -0.49% | 85,860 |
| May 13, 2026 | 6,090.00 | 6,230.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.33% | 84,930 |
| May 12, 2026 | 6,210.00 | 6,330.00 | 6,020.00 | 6,090.00 | 6,090.00 | -1.93% | 110,658 |
| May 11, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,210.00 | 6,210.00 | -3.42% | 164,306 |