Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 151,500
+300 (0.20%)
At close: Jan 22, 2026
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |