HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea · Delayed Price · Currency is KRW 4,005.00
-35.00 (-0.87%)
Oct 30, 2026, 3:30 PM KST
HyosungONBCo.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,005.00 | 4,115.00 | 3,970.00 | 4,005.00 | 4,005.00 | -0.87% | 6,722 |
| Oct 29, 2026 | 4,015.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | -0.74% | 6,362 |
| Oct 28, 2026 | 4,245.00 | 4,245.00 | 4,020.00 | 4,070.00 | 4,070.00 | 0.99% | 9,647 |
| Oct 27, 2026 | 4,065.00 | 4,100.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.10% | 10,914 |
| Oct 26, 2026 | 4,245.00 | 4,270.00 | 4,075.00 | 4,075.00 | 4,075.00 | -2.98% | 27,574 |
| Oct 23, 2026 | 4,325.00 | 4,325.00 | 4,165.00 | 4,200.00 | 4,200.00 | -2.89% | 17,338 |
| Oct 22, 2026 | 4,390.00 | 4,390.00 | 4,220.00 | 4,325.00 | 4,325.00 | -0.69% | 3,282 |
| Oct 21, 2026 | 4,400.00 | 4,440.00 | 4,320.00 | 4,355.00 | 4,355.00 | -1.02% | 2,674 |
| Oct 20, 2026 | 4,430.00 | 4,435.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.23% | 16,231 |
| Oct 19, 2026 | 4,210.00 | 4,425.00 | 4,210.00 | 4,390.00 | 4,390.00 | - | 3,445 |
| Oct 16, 2026 | 4,155.00 | 4,390.00 | 4,155.00 | 4,390.00 | 4,390.00 | 4.15% | 5,620 |
| Oct 15, 2026 | 4,205.00 | 4,340.00 | 4,205.00 | 4,215.00 | 4,215.00 | -3.33% | 19,052 |
| Oct 14, 2026 | 4,340.00 | 4,430.00 | 4,290.00 | 4,360.00 | 4,360.00 | 1.87% | 1,820 |
| Oct 13, 2026 | 4,165.00 | 4,430.00 | 4,165.00 | 4,280.00 | 4,280.00 | -1.15% | 11,871 |
| Oct 12, 2026 | 4,440.00 | 4,440.00 | 4,170.00 | 4,330.00 | 4,330.00 | -0.46% | 21,642 |
| Oct 8, 2026 | 4,330.00 | 4,400.00 | 4,300.00 | 4,350.00 | 4,350.00 | - | 4,802 |
| Oct 7, 2026 | 4,340.00 | 4,415.00 | 4,320.00 | 4,350.00 | 4,350.00 | 0.12% | 3,326 |
| Oct 6, 2026 | 4,405.00 | 4,410.00 | 4,320.00 | 4,345.00 | 4,345.00 | -0.46% | 7,556 |
| Oct 2, 2026 | 4,410.00 | 4,410.00 | 4,320.00 | 4,365.00 | 4,365.00 | -1.02% | 4,719 |
| Oct 1, 2026 | 4,360.00 | 4,440.00 | 4,345.00 | 4,410.00 | 4,410.00 | 0.92% | 2,489 |
| Sep 30, 2026 | 4,320.00 | 4,400.00 | 4,310.00 | 4,370.00 | 4,370.00 | 0.34% | 3,553 |
| Sep 29, 2026 | 4,285.00 | 4,405.00 | 4,285.00 | 4,355.00 | 4,355.00 | -1.14% | 3,857 |
| Sep 28, 2026 | 4,320.00 | 4,480.00 | 4,285.00 | 4,405.00 | 4,405.00 | 1.97% | 4,497 |
| Sep 23, 2026 | 4,330.00 | 4,365.00 | 4,295.00 | 4,320.00 | 4,320.00 | -0.23% | 2,563 |
| Sep 22, 2026 | 4,345.00 | 4,410.00 | 4,290.00 | 4,330.00 | 4,330.00 | 0.46% | 24,170 |
| Sep 21, 2026 | 4,470.00 | 4,470.00 | 4,250.00 | 4,310.00 | 4,310.00 | -2.93% | 18,570 |
| 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 |