Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 131,600
-24,900 (-15.91%)
At close: Mar 4, 2026
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 150,000.00 | 152,900.00 | 130,900.00 | 131,500.00 | 131,500.00 | -15.97% | 73,127 |
| Mar 3, 2026 | 166,800.00 | 169,400.00 | 156,000.00 | 156,500.00 | 156,500.00 | -7.40% | 41,003 |
| Feb 27, 2026 | 173,300.00 | 174,700.00 | 169,000.00 | 169,000.00 | 169,000.00 | -3.26% | 34,779 |
| Feb 26, 2026 | 172,800.00 | 175,900.00 | 169,500.00 | 174,700.00 | 174,700.00 | 1.10% | 35,489 |
| Feb 25, 2026 | 173,000.00 | 177,600.00 | 166,600.00 | 172,800.00 | 172,800.00 | 1.59% | 55,281 |
| Feb 24, 2026 | 171,200.00 | 172,000.00 | 167,200.00 | 170,100.00 | 170,100.00 | -1.28% | 18,480 |
| Feb 23, 2026 | 170,700.00 | 173,200.00 | 166,500.00 | 172,300.00 | 172,300.00 | 2.74% | 38,694 |
| Feb 20, 2026 | 163,300.00 | 171,000.00 | 160,600.00 | 167,700.00 | 167,700.00 | 2.69% | 43,247 |
| Feb 19, 2026 | 165,300.00 | 165,600.00 | 159,800.00 | 163,300.00 | 163,300.00 | 0.86% | 43,936 |
| Feb 13, 2026 | 150,000.00 | 166,000.00 | 148,100.00 | 161,900.00 | 161,900.00 | 7.93% | 147,540 |
| Feb 12, 2026 | 149,400.00 | 151,100.00 | 147,600.00 | 150,000.00 | 150,000.00 | 1.56% | 25,243 |
| Feb 11, 2026 | 150,400.00 | 153,000.00 | 145,500.00 | 147,700.00 | 147,700.00 | -1.73% | 26,016 |
| Feb 10, 2026 | 152,100.00 | 153,600.00 | 147,600.00 | 150,300.00 | 150,300.00 | -0.73% | 29,927 |
| Feb 9, 2026 | 144,900.00 | 151,400.00 | 141,900.00 | 151,400.00 | 151,400.00 | 8.14% | 34,570 |
| Feb 6, 2026 | 142,800.00 | 142,900.00 | 135,100.00 | 140,000.00 | 140,000.00 | -3.85% | 35,698 |
| Feb 5, 2026 | 149,900.00 | 153,200.00 | 144,000.00 | 145,600.00 | 145,600.00 | -2.87% | 42,253 |
| Feb 4, 2026 | 146,800.00 | 151,200.00 | 145,000.00 | 149,900.00 | 149,900.00 | 1.35% | 29,269 |
| Feb 3, 2026 | 142,700.00 | 148,700.00 | 138,600.00 | 147,900.00 | 147,900.00 | 7.72% | 41,186 |
| Feb 2, 2026 | 150,500.00 | 150,500.00 | 136,800.00 | 137,300.00 | 137,300.00 | -10.14% | 73,448 |
| Jan 30, 2026 | 157,600.00 | 158,600.00 | 151,500.00 | 152,800.00 | 152,800.00 | -3.17% | 35,559 |
| Jan 29, 2026 | 152,500.00 | 159,000.00 | 147,300.00 | 157,800.00 | 157,800.00 | 4.16% | 58,391 |
| Jan 28, 2026 | 150,600.00 | 156,000.00 | 148,800.00 | 151,500.00 | 151,500.00 | 1.00% | 53,918 |
| Jan 27, 2026 | 151,000.00 | 151,200.00 | 146,600.00 | 150,000.00 | 150,000.00 | -0.53% | 29,803 |
| Jan 26, 2026 | 155,100.00 | 157,500.00 | 150,200.00 | 150,800.00 | 150,800.00 | -2.33% | 25,317 |
| Jan 23, 2026 | 153,800.00 | 156,500.00 | 151,400.00 | 154,400.00 | 154,400.00 | 1.91% | 30,045 |
| Jan 22, 2026 | 153,200.00 | 154,300.00 | 148,800.00 | 151,500.00 | 151,500.00 | 0.20% | 58,980 |
| Jan 21, 2026 | 152,800.00 | 154,800.00 | 149,700.00 | 151,200.00 | 151,200.00 | -5.14% | 61,541 |
| Jan 20, 2026 | 152,500.00 | 162,400.00 | 150,800.00 | 159,400.00 | 159,400.00 | 4.18% | 71,670 |
| Jan 19, 2026 | 145,000.00 | 153,600.00 | 143,700.00 | 153,000.00 | 153,000.00 | 5.01% | 61,229 |
| Jan 16, 2026 | 148,000.00 | 152,000.00 | 144,400.00 | 145,700.00 | 145,700.00 | -3.70% | 88,935 |
| Jan 15, 2026 | 155,600.00 | 163,900.00 | 146,100.00 | 151,300.00 | 151,300.00 | 10.52% | 312,960 |
| Jan 14, 2026 | 131,900.00 | 138,500.00 | 131,000.00 | 136,900.00 | 136,900.00 | 3.71% | 71,485 |
| Jan 13, 2026 | 127,300.00 | 132,500.00 | 125,100.00 | 132,000.00 | 132,000.00 | 5.01% | 52,592 |
| Jan 12, 2026 | 120,700.00 | 127,100.00 | 120,700.00 | 125,700.00 | 125,700.00 | 4.32% | 51,550 |
| Jan 9, 2026 | 118,600.00 | 120,700.00 | 117,800.00 | 120,500.00 | 120,500.00 | 2.55% | 38,409 |
| Jan 8, 2026 | 118,900.00 | 119,300.00 | 115,500.00 | 117,500.00 | 117,500.00 | 1.03% | 41,460 |
| Jan 7, 2026 | 118,500.00 | 119,900.00 | 115,000.00 | 116,300.00 | 116,300.00 | -1.27% | 28,416 |
| Jan 6, 2026 | 119,700.00 | 120,000.00 | 112,000.00 | 117,800.00 | 117,800.00 | -1.59% | 34,161 |
| Jan 5, 2026 | 113,500.00 | 120,100.00 | 113,500.00 | 119,700.00 | 119,700.00 | 6.40% | 57,772 |
| Jan 2, 2026 | 114,700.00 | 114,800.00 | 110,100.00 | 112,500.00 | 112,500.00 | -1.92% | 48,365 |
| Dec 30, 2025 | 116,000.00 | 116,400.00 | 114,200.00 | 114,700.00 | 114,700.00 | -1.97% | 35,479 |
| Dec 29, 2025 | 114,700.00 | 118,500.00 | 113,200.00 | 117,000.00 | 117,000.00 | -0.26% | 42,775 |
| Dec 26, 2025 | 119,400.00 | 119,400.00 | 116,000.00 | 117,300.00 | 114,300.00 | -1.18% | 34,860 |
| Dec 24, 2025 | 120,300.00 | 121,200.00 | 118,000.00 | 118,700.00 | 115,664.19 | -0.92% | 23,057 |
| Dec 23, 2025 | 121,000.00 | 121,900.00 | 119,000.00 | 119,800.00 | 116,736.06 | -0.66% | 27,598 |
| Dec 22, 2025 | 120,200.00 | 121,700.00 | 119,000.00 | 120,600.00 | 117,515.60 | 1.34% | 39,294 |
| Dec 19, 2025 | 121,700.00 | 121,700.00 | 117,200.00 | 119,000.00 | 115,956.52 | 0.08% | 38,762 |
| Dec 18, 2025 | 122,500.00 | 122,500.00 | 117,900.00 | 118,900.00 | 115,859.08 | -3.65% | 57,983 |
| Dec 17, 2025 | 127,300.00 | 127,800.00 | 121,200.00 | 123,400.00 | 120,243.99 | -1.75% | 87,457 |
| Dec 16, 2025 | 127,800.00 | 133,000.00 | 122,500.00 | 125,600.00 | 122,387.72 | -1.72% | 313,472 |