HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 4,440.00
-80.00 (-1.77%)
Sep 18, 2026, 3:30 PM KST
HyosungONBCo.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,500.00 | 4,520.00 | 4,440.00 | 4,440.00 | 4,440.00 | -1.77% | 32,067 |
| Sep 17, 2026 | 4,570.00 | 4,570.00 | 4,455.00 | 4,520.00 | 4,520.00 | - | 11,614 |
| Sep 16, 2026 | 4,570.00 | 4,570.00 | 4,465.00 | 4,520.00 | 4,520.00 | -0.99% | 6,255 |
| Sep 15, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.98% | 5,303 |
| Sep 14, 2026 | 4,555.00 | 4,610.00 | 4,475.00 | 4,610.00 | 4,610.00 | 1.21% | 5,366 |
| Sep 11, 2026 | 4,655.00 | 4,715.00 | 4,555.00 | 4,555.00 | 4,555.00 | -0.98% | 7,544 |
| Sep 10, 2026 | 4,550.00 | 4,765.00 | 4,550.00 | 4,600.00 | 4,600.00 | 1.21% | 36,261 |
| Sep 9, 2026 | 4,560.00 | 4,595.00 | 4,525.00 | 4,545.00 | 4,545.00 | -0.22% | 5,889 |
| Sep 8, 2026 | 4,575.00 | 4,610.00 | 4,535.00 | 4,555.00 | 4,555.00 | -0.65% | 11,997 |
| Sep 7, 2026 | 4,610.00 | 4,610.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.11% | 5,248 |
| Sep 4, 2026 | 4,575.00 | 4,650.00 | 4,520.00 | 4,590.00 | 4,590.00 | 0.33% | 3,412 |
| Sep 3, 2026 | 4,620.00 | 4,705.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.72% | 5,923 |
| Sep 2, 2026 | 4,615.00 | 4,685.00 | 4,610.00 | 4,655.00 | 4,655.00 | 0.87% | 16,721 |
| Sep 1, 2026 | 4,595.00 | 4,720.00 | 4,535.00 | 4,615.00 | 4,615.00 | 0.44% | 17,120 |
| Aug 31, 2026 | 4,670.00 | 4,720.00 | 4,525.00 | 4,595.00 | 4,595.00 | -1.61% | 16,855 |
| Aug 28, 2026 | 4,565.00 | 4,710.00 | 4,525.00 | 4,670.00 | 4,670.00 | 2.30% | 18,085 |
| Aug 27, 2026 | 4,525.00 | 4,610.00 | 4,525.00 | 4,565.00 | 4,565.00 | -0.44% | 8,455 |
| Aug 26, 2026 | 4,560.00 | 4,610.00 | 4,430.00 | 4,585.00 | 4,585.00 | 0.55% | 9,533 |
| Aug 25, 2026 | 4,565.00 | 4,580.00 | 4,420.00 | 4,560.00 | 4,560.00 | -0.11% | 8,396 |
| Aug 24, 2026 | 4,450.00 | 4,590.00 | 4,450.00 | 4,565.00 | 4,565.00 | -0.65% | 14,375 |
| Aug 21, 2026 | 4,680.00 | 4,720.00 | 4,495.00 | 4,595.00 | 4,595.00 | -1.82% | 37,979 |
| Aug 20, 2026 | 4,720.00 | 4,835.00 | 4,630.00 | 4,680.00 | 4,680.00 | -3.31% | 55,968 |
| Aug 19, 2026 | 4,745.00 | 5,200.00 | 4,670.00 | 4,840.00 | 4,840.00 | 2.33% | 351,666 |
| Aug 18, 2026 | 4,960.00 | 5,200.00 | 4,715.00 | 4,730.00 | 4,730.00 | 1.94% | 77,377 |
| Aug 14, 2026 | 4,655.00 | 4,800.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.32% | 15,361 |
| Aug 13, 2026 | 4,690.00 | 4,700.00 | 4,600.00 | 4,655.00 | 4,655.00 | -0.96% | 11,602 |
| Aug 12, 2026 | 4,685.00 | 4,770.00 | 4,630.00 | 4,700.00 | 4,700.00 | 0.32% | 12,422 |
| Aug 11, 2026 | 4,595.00 | 4,700.00 | 4,585.00 | 4,685.00 | 4,685.00 | 1.96% | 11,326 |
| Aug 10, 2026 | 4,595.00 | 4,630.00 | 4,540.00 | 4,595.00 | 4,595.00 | 0.55% | 13,786 |
| Aug 7, 2026 | 4,530.00 | 4,575.00 | 4,450.00 | 4,570.00 | 4,570.00 | 0.77% | 8,937 |
| Aug 6, 2026 | 4,520.00 | 4,550.00 | 4,450.00 | 4,535.00 | 4,535.00 | 0.33% | 13,864 |
| Aug 5, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,520.00 | 4,520.00 | 0.89% | 13,177 |
| Aug 4, 2026 | 4,275.00 | 4,550.00 | 4,275.00 | 4,480.00 | 4,480.00 | 3.70% | 20,785 |
| Aug 3, 2026 | 4,285.00 | 4,375.00 | 4,150.00 | 4,320.00 | 4,320.00 | -0.23% | 12,646 |
| Jul 31, 2026 | 4,300.00 | 4,350.00 | 4,200.00 | 4,330.00 | 4,330.00 | 3.46% | 19,999 |
| Jul 30, 2026 | 4,035.00 | 4,475.00 | 4,035.00 | 4,185.00 | 4,185.00 | -5.96% | 18,377 |
| Jul 29, 2026 | 4,560.00 | 4,565.00 | 3,860.00 | 4,450.00 | 4,450.00 | -3.37% | 115,809 |
| Jul 28, 2026 | 4,720.00 | 4,815.00 | 4,500.00 | 4,605.00 | 4,605.00 | -4.66% | 15,057 |
| Jul 27, 2026 | 4,955.00 | 4,955.00 | 4,760.00 | 4,830.00 | 4,830.00 | -2.72% | 29,184 |
| Jul 24, 2026 | 5,050.00 | 5,240.00 | 4,960.00 | 4,965.00 | 4,965.00 | -2.65% | 43,786 |
| Jul 23, 2026 | 4,985.00 | 5,100.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.31% | 39,380 |
| Jul 22, 2026 | 5,080.00 | 5,080.00 | 4,940.00 | 4,985.00 | 4,985.00 | -1.87% | 26,736 |
| 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 |