HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 6,350.00
-320.00 (-4.80%)
May 7, 2026, 3:30 PM KST
HyosungONBCo.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6,610.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,350.00 | -4.80% | 190,558 |
| May 6, 2026 | 6,800.00 | 6,800.00 | 6,570.00 | 6,670.00 | 6,670.00 | -1.62% | 245,871 |
| May 4, 2026 | 6,850.00 | 7,000.00 | 6,710.00 | 6,780.00 | 6,780.00 | 0.44% | 368,232 |
| Apr 30, 2026 | 6,570.00 | 7,370.00 | 6,570.00 | 6,750.00 | 6,750.00 | 3.21% | 2,480,948 |
| Apr 29, 2026 | 6,470.00 | 6,600.00 | 6,430.00 | 6,540.00 | 6,540.00 | 1.24% | 75,740 |
| Apr 28, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.07% | 80,611 |
| Apr 27, 2026 | 6,710.00 | 6,710.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.91% | 107,977 |
| Apr 24, 2026 | 6,460.00 | 6,680.00 | 6,460.00 | 6,590.00 | 6,590.00 | 1.23% | 159,351 |
| Apr 23, 2026 | 6,490.00 | 7,100.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.77% | 825,601 |
| Apr 22, 2026 | 6,380.00 | 6,510.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1.41% | 90,251 |
| Apr 21, 2026 | 6,600.00 | 6,600.00 | 6,340.00 | 6,370.00 | 6,370.00 | -2.75% | 171,430 |
| Apr 20, 2026 | 6,570.00 | 6,650.00 | 6,420.00 | 6,550.00 | 6,550.00 | - | 106,314 |
| Apr 17, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.76% | 118,587 |
| Apr 16, 2026 | 6,620.00 | 6,660.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 169,999 |
| Apr 15, 2026 | 6,650.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,600.00 | -2.80% | 264,607 |
| Apr 14, 2026 | 6,640.00 | 7,710.00 | 6,510.00 | 6,790.00 | 6,790.00 | 0.89% | 2,488,908 |
| Apr 13, 2026 | 6,410.00 | 7,050.00 | 6,250.00 | 6,730.00 | 6,730.00 | 7.85% | 1,484,945 |
| Apr 10, 2026 | 6,120.00 | 6,270.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.46% | 78,507 |
| Apr 9, 2026 | 6,100.00 | 6,190.00 | 6,030.00 | 6,090.00 | 6,090.00 | 1.00% | 99,568 |
| Apr 8, 2026 | 6,200.00 | 6,200.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.83% | 241,379 |
| Apr 7, 2026 | 6,360.00 | 6,570.00 | 6,240.00 | 6,270.00 | 6,270.00 | -3.54% | 137,440 |
| Apr 6, 2026 | 6,630.00 | 6,850.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.46% | 300,383 |
| Apr 3, 2026 | 6,130.00 | 6,530.00 | 6,100.00 | 6,470.00 | 6,470.00 | 5.55% | 197,080 |
| Apr 2, 2026 | 6,180.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.81% | 154,858 |
| Apr 1, 2026 | 6,090.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1.64% | 131,604 |
| Mar 31, 2026 | 6,420.00 | 6,470.00 | 6,080.00 | 6,080.00 | 6,080.00 | -5.00% | 189,238 |
| Mar 30, 2026 | 6,400.00 | 6,680.00 | 6,330.00 | 6,400.00 | 6,400.00 | 2.24% | 391,458 |
| Mar 27, 2026 | 6,560.00 | 6,660.00 | 6,220.00 | 6,260.00 | 6,260.00 | -2.95% | 214,664 |
| Mar 26, 2026 | 6,290.00 | 6,540.00 | 6,280.00 | 6,450.00 | 6,450.00 | 2.71% | 268,926 |
| Mar 25, 2026 | 6,320.00 | 6,330.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.95% | 118,784 |
| Mar 24, 2026 | 6,120.00 | 6,340.00 | 6,110.00 | 6,340.00 | 6,340.00 | 1.77% | 200,903 |
| Mar 23, 2026 | 6,470.00 | 6,570.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.74% | 316,687 |
| Mar 20, 2026 | 6,430.00 | 6,460.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.25% | 219,057 |
| Mar 19, 2026 | 6,550.00 | 6,790.00 | 6,370.00 | 6,420.00 | 6,420.00 | 2.07% | 460,953 |
| Mar 18, 2026 | 6,460.00 | 6,510.00 | 6,250.00 | 6,290.00 | 6,290.00 | -4.26% | 249,616 |
| Mar 17, 2026 | 6,500.00 | 6,570.00 | 6,300.00 | 6,570.00 | 6,570.00 | 0.15% | 312,791 |
| Mar 16, 2026 | 6,720.00 | 6,930.00 | 6,440.00 | 6,560.00 | 6,560.00 | - | 615,317 |
| Mar 13, 2026 | 7,150.00 | 7,940.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.61% | 3,270,227 |
| Mar 12, 2026 | 6,680.00 | 6,840.00 | 6,320.00 | 6,520.00 | 6,520.00 | 2.35% | 1,160,418 |
| Mar 11, 2026 | 6,220.00 | 6,530.00 | 6,110.00 | 6,370.00 | 6,370.00 | 2.08% | 431,065 |
| Mar 10, 2026 | 6,200.00 | 6,570.00 | 6,000.00 | 6,240.00 | 6,240.00 | -7.14% | 971,976 |
| Mar 9, 2026 | 6,820.00 | 8,000.00 | 6,400.00 | 6,720.00 | 6,720.00 | 9.09% | 4,455,934 |
| Mar 6, 2026 | 6,000.00 | 6,200.00 | 5,750.00 | 6,160.00 | 6,160.00 | 4.05% | 60,322 |
| Mar 5, 2026 | 5,620.00 | 5,950.00 | 5,620.00 | 5,920.00 | 5,920.00 | 6.67% | 39,821 |
| Mar 4, 2026 | 6,130.00 | 6,130.00 | 5,550.00 | 5,550.00 | 5,550.00 | -9.31% | 117,374 |
| Mar 3, 2026 | 6,070.00 | 6,440.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.13% | 128,998 |
| Feb 27, 2026 | 6,200.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 1.48% | 25,805 |
| Feb 26, 2026 | 6,220.00 | 6,260.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.93% | 34,459 |
| 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 |