Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 114,700
-2,300 (-1.97%)
Last updated: Dec 30, 2025, 9:00 AM KST
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 130,400.00 | 131,500.00 | 126,600.00 | 127,800.00 | 124,531.46 | -3.03% | 84,151 |
| Dec 12, 2025 | 137,400.00 | 138,300.00 | 130,000.00 | 131,800.00 | 128,429.16 | -3.23% | 81,656 |
| Dec 11, 2025 | 135,900.00 | 140,000.00 | 135,200.00 | 136,200.00 | 132,716.62 | 1.04% | 33,157 |
| Dec 10, 2025 | 143,000.00 | 143,200.00 | 133,700.00 | 134,800.00 | 131,352.43 | -4.19% | 41,680 |
| Dec 9, 2025 | 137,000.00 | 142,900.00 | 136,700.00 | 140,700.00 | 137,101.53 | 2.70% | 41,916 |
| Dec 8, 2025 | 136,800.00 | 139,200.00 | 135,800.00 | 137,000.00 | 133,496.16 | 0.22% | 43,610 |
| Dec 5, 2025 | 133,500.00 | 136,700.00 | 131,100.00 | 136,700.00 | 133,203.84 | 2.70% | 44,464 |
| Dec 4, 2025 | 134,000.00 | 135,400.00 | 131,400.00 | 133,100.00 | 129,695.91 | 0.08% | 39,091 |
| Dec 3, 2025 | 131,000.00 | 134,000.00 | 128,500.00 | 133,000.00 | 129,598.47 | 3.74% | 46,789 |
| Dec 2, 2025 | 126,900.00 | 129,000.00 | 125,200.00 | 128,200.00 | 124,921.23 | 1.10% | 63,316 |
| Dec 1, 2025 | 131,900.00 | 133,600.00 | 123,800.00 | 126,800.00 | 123,557.03 | -2.98% | 87,316 |
| Nov 28, 2025 | 136,400.00 | 136,400.00 | 129,900.00 | 130,700.00 | 127,357.29 | -3.61% | 58,809 |
| Nov 27, 2025 | 132,600.00 | 138,500.00 | 130,500.00 | 135,600.00 | 132,131.97 | 3.51% | 65,536 |
| Nov 26, 2025 | 132,200.00 | 136,000.00 | 128,100.00 | 131,000.00 | 127,649.62 | 1.24% | 50,921 |
| Nov 25, 2025 | 127,500.00 | 132,000.00 | 126,700.00 | 129,400.00 | 126,090.54 | 3.85% | 36,944 |
| Nov 24, 2025 | 123,300.00 | 128,000.00 | 119,800.00 | 124,600.00 | 121,413.30 | 1.38% | 38,075 |
| Nov 21, 2025 | 124,300.00 | 125,800.00 | 112,000.00 | 122,900.00 | 119,756.78 | -5.46% | 55,453 |
| Nov 20, 2025 | 133,500.00 | 135,500.00 | 128,600.00 | 130,000.00 | 126,675.19 | -0.46% | 37,166 |
| Nov 19, 2025 | 135,700.00 | 135,800.00 | 127,100.00 | 130,600.00 | 127,259.85 | -3.47% | 50,828 |
| Nov 18, 2025 | 139,000.00 | 141,000.00 | 133,300.00 | 135,300.00 | 131,839.64 | -4.04% | 41,044 |
| Nov 17, 2025 | 137,800.00 | 142,700.00 | 133,100.00 | 141,000.00 | 137,393.86 | 4.68% | 52,869 |
| Nov 14, 2025 | 137,900.00 | 141,800.00 | 132,100.00 | 134,700.00 | 131,254.99 | -8.37% | 104,880 |
| Nov 13, 2025 | 151,500.00 | 152,200.00 | 146,100.00 | 147,000.00 | 143,240.41 | -2.97% | 54,579 |
| Nov 12, 2025 | 157,300.00 | 157,800.00 | 142,900.00 | 151,500.00 | 147,625.32 | -7.79% | 161,547 |
| Nov 11, 2025 | 158,700.00 | 170,000.00 | 153,100.00 | 164,300.00 | 160,097.95 | 12.77% | 256,596 |
| Nov 10, 2025 | 134,500.00 | 146,600.00 | 134,400.00 | 145,700.00 | 141,973.66 | 8.81% | 111,005 |
| Nov 7, 2025 | 128,800.00 | 136,200.00 | 128,800.00 | 133,900.00 | 130,475.45 | 1.67% | 111,484 |
| Nov 6, 2025 | 134,100.00 | 136,200.00 | 127,300.00 | 131,700.00 | 128,331.71 | -0.83% | 79,033 |
| Nov 5, 2025 | 136,500.00 | 136,500.00 | 124,200.00 | 132,800.00 | 129,403.58 | -5.61% | 103,338 |
| Nov 4, 2025 | 158,500.00 | 159,000.00 | 140,200.00 | 140,700.00 | 137,101.53 | -13.36% | 130,438 |
| Nov 3, 2025 | 133,900.00 | 164,700.00 | 132,600.00 | 162,400.00 | 158,246.55 | 28.18% | 234,303 |
| Oct 31, 2025 | 125,100.00 | 129,300.00 | 123,400.00 | 126,700.00 | 123,459.59 | 2.67% | 66,528 |
| Oct 30, 2025 | 125,400.00 | 125,900.00 | 119,100.00 | 123,400.00 | 120,243.99 | 0.41% | 40,134 |
| Oct 29, 2025 | 120,000.00 | 122,900.00 | 118,500.00 | 122,900.00 | 119,756.78 | 3.80% | 52,892 |
| Oct 28, 2025 | 119,200.00 | 121,100.00 | 116,700.00 | 118,400.00 | 115,371.87 | -1.00% | 40,732 |
| Oct 27, 2025 | 117,000.00 | 125,000.00 | 116,000.00 | 119,600.00 | 116,541.18 | 5.10% | 137,977 |
| Oct 24, 2025 | 109,000.00 | 113,900.00 | 108,000.00 | 113,800.00 | 110,889.51 | 5.57% | 84,508 |
| Oct 23, 2025 | 104,800.00 | 107,800.00 | 102,500.00 | 107,800.00 | 105,042.97 | 2.28% | 38,184 |
| Oct 22, 2025 | 98,800.00 | 105,400.00 | 98,800.00 | 105,400.00 | 102,704.35 | 6.25% | 54,274 |
| Oct 21, 2025 | 101,600.00 | 102,000.00 | 98,500.00 | 99,200.00 | 96,662.92 | -1.68% | 42,811 |