Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 86,000
+200 (0.23%)
At close: Oct 2, 2025
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 86,000.00 | 87,200.00 | 84,900.00 | 86,000.00 | 86,000.00 | 0.23% | 21,981 |
| Oct 1, 2025 | 85,500.00 | 86,100.00 | 84,300.00 | 85,800.00 | 85,800.00 | 1.06% | 16,469 |
| Sep 30, 2025 | 85,300.00 | 85,300.00 | 83,800.00 | 84,900.00 | 84,900.00 | -0.12% | 21,872 |
| Sep 29, 2025 | 85,100.00 | 85,700.00 | 84,200.00 | 85,000.00 | 85,000.00 | -0.70% | 14,638 |
| Sep 26, 2025 | 86,100.00 | 87,900.00 | 84,000.00 | 85,600.00 | 85,600.00 | -0.81% | 30,243 |
| Sep 25, 2025 | 86,500.00 | 86,500.00 | 84,000.00 | 86,300.00 | 86,300.00 | -0.80% | 19,655 |
| Sep 24, 2025 | 90,100.00 | 90,100.00 | 86,100.00 | 87,000.00 | 87,000.00 | -3.23% | 40,156 |
| Sep 23, 2025 | 90,000.00 | 91,500.00 | 89,200.00 | 89,900.00 | 89,900.00 | 0.33% | 30,112 |
| Sep 22, 2025 | 89,800.00 | 90,000.00 | 88,500.00 | 89,600.00 | 89,600.00 | 0.11% | 22,491 |
| Sep 19, 2025 | 90,600.00 | 91,200.00 | 88,200.00 | 89,500.00 | 89,500.00 | -1.32% | 34,169 |
| Sep 18, 2025 | 91,700.00 | 91,800.00 | 89,300.00 | 90,700.00 | 90,700.00 | -0.87% | 28,106 |
| Sep 17, 2025 | 93,500.00 | 93,500.00 | 90,000.00 | 91,500.00 | 91,500.00 | -1.29% | 34,686 |
| Sep 16, 2025 | 94,500.00 | 94,900.00 | 92,500.00 | 92,700.00 | 92,700.00 | -1.38% | 37,195 |
| Sep 15, 2025 | 89,400.00 | 94,300.00 | 89,100.00 | 94,000.00 | 94,000.00 | 5.38% | 120,833 |
| Sep 12, 2025 | 89,500.00 | 89,600.00 | 88,000.00 | 89,200.00 | 89,200.00 | 0.68% | 23,912 |
| Sep 11, 2025 | 90,500.00 | 90,600.00 | 87,600.00 | 88,600.00 | 88,600.00 | -1.01% | 30,263 |
| Sep 10, 2025 | 87,600.00 | 90,500.00 | 87,600.00 | 89,500.00 | 89,500.00 | 2.17% | 67,604 |
| Sep 9, 2025 | 85,000.00 | 87,600.00 | 84,500.00 | 87,600.00 | 87,600.00 | 3.67% | 44,455 |
| Sep 8, 2025 | 84,600.00 | 84,600.00 | 82,600.00 | 84,500.00 | 84,500.00 | - | 16,935 |
| Sep 5, 2025 | 83,500.00 | 85,500.00 | 82,600.00 | 84,500.00 | 84,500.00 | 1.56% | 25,349 |
| Sep 4, 2025 | 84,800.00 | 84,800.00 | 82,900.00 | 83,200.00 | 83,200.00 | -2.12% | 21,048 |
| Sep 3, 2025 | 85,000.00 | 85,100.00 | 83,100.00 | 85,000.00 | 85,000.00 | -0.23% | 23,322 |
| Sep 2, 2025 | 87,500.00 | 87,800.00 | 83,900.00 | 85,200.00 | 85,200.00 | -2.07% | 53,294 |
| Sep 1, 2025 | 85,700.00 | 89,300.00 | 85,700.00 | 87,000.00 | 87,000.00 | 0.23% | 30,787 |
| Aug 29, 2025 | 84,400.00 | 87,400.00 | 84,300.00 | 86,800.00 | 86,800.00 | 2.12% | 42,719 |
| Aug 28, 2025 | 82,000.00 | 85,800.00 | 81,200.00 | 85,000.00 | 85,000.00 | 3.66% | 55,480 |
| Aug 27, 2025 | 83,000.00 | 83,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | -1.20% | 29,514 |
| Aug 26, 2025 | 83,000.00 | 83,300.00 | 81,600.00 | 83,000.00 | 83,000.00 | -0.84% | 45,132 |
| Aug 25, 2025 | 84,600.00 | 85,500.00 | 82,500.00 | 83,700.00 | 83,700.00 | -0.36% | 27,090 |
| Aug 22, 2025 | 81,600.00 | 84,200.00 | 81,600.00 | 84,000.00 | 84,000.00 | 2.82% | 110,633 |
| Aug 21, 2025 | 84,300.00 | 84,400.00 | 81,100.00 | 81,700.00 | 81,700.00 | -2.74% | 41,214 |
| Aug 20, 2025 | 83,000.00 | 84,500.00 | 80,900.00 | 84,000.00 | 84,000.00 | -1.87% | 91,527 |
| Aug 19, 2025 | 87,200.00 | 88,200.00 | 85,000.00 | 85,600.00 | 85,600.00 | -2.73% | 48,517 |
| Aug 18, 2025 | 88,300.00 | 89,600.00 | 86,800.00 | 88,000.00 | 88,000.00 | -0.68% | 53,434 |
| Aug 14, 2025 | 88,600.00 | 90,000.00 | 88,300.00 | 88,600.00 | 88,600.00 | -0.45% | 35,881 |
| Aug 13, 2025 | 87,900.00 | 89,500.00 | 87,900.00 | 89,000.00 | 89,000.00 | 1.71% | 62,082 |
| Aug 12, 2025 | 86,200.00 | 88,000.00 | 86,200.00 | 87,500.00 | 87,500.00 | 0.81% | 39,907 |
| Aug 11, 2025 | 88,300.00 | 88,500.00 | 86,200.00 | 86,800.00 | 86,800.00 | -1.36% | 40,863 |
| Aug 8, 2025 | 87,700.00 | 88,800.00 | 86,100.00 | 88,000.00 | 88,000.00 | 0.57% | 48,466 |
| Aug 7, 2025 | 86,300.00 | 87,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 1.39% | 44,634 |
| Aug 6, 2025 | 84,500.00 | 86,800.00 | 84,400.00 | 86,300.00 | 86,300.00 | 2.13% | 33,824 |
| Aug 5, 2025 | 84,200.00 | 84,600.00 | 83,000.00 | 84,500.00 | 84,500.00 | 0.84% | 48,908 |
| Aug 4, 2025 | 82,500.00 | 85,100.00 | 79,100.00 | 83,800.00 | 83,800.00 | 0.36% | 65,447 |
| Aug 1, 2025 | 86,500.00 | 86,800.00 | 83,000.00 | 83,500.00 | 83,500.00 | -4.02% | 68,809 |
| Jul 31, 2025 | 88,000.00 | 89,000.00 | 86,100.00 | 87,000.00 | 87,000.00 | -0.34% | 66,334 |
| Jul 30, 2025 | 83,200.00 | 88,200.00 | 82,800.00 | 87,300.00 | 87,300.00 | 3.93% | 146,331 |
| Jul 29, 2025 | 79,100.00 | 86,000.00 | 79,100.00 | 84,000.00 | 84,000.00 | 5.93% | 177,165 |
| Jul 28, 2025 | 81,800.00 | 84,500.00 | 79,100.00 | 79,300.00 | 79,300.00 | 3.26% | 169,607 |
| Jul 25, 2025 | 77,700.00 | 77,800.00 | 75,500.00 | 76,800.00 | 76,800.00 | -1.92% | 33,115 |
| Jul 24, 2025 | 78,400.00 | 79,500.00 | 77,400.00 | 78,300.00 | 78,300.00 | 0.26% | 58,363 |