Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 84,500
0.00 (0.00%)
At close: Sep 8, 2025
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 77,100.00 | 78,100.00 | 75,700.00 | 78,100.00 | 78,100.00 | 0.90% | 46,143 |
| Jul 22, 2025 | 78,100.00 | 79,000.00 | 76,500.00 | 77,400.00 | 77,400.00 | - | 58,328 |
| Jul 21, 2025 | 76,700.00 | 78,300.00 | 76,700.00 | 77,400.00 | 77,400.00 | -0.64% | 67,835 |
| Jul 18, 2025 | 79,500.00 | 79,500.00 | 76,500.00 | 77,900.00 | 77,900.00 | -2.01% | 66,812 |
| Jul 17, 2025 | 82,200.00 | 82,500.00 | 78,800.00 | 79,500.00 | 79,500.00 | -2.21% | 84,456 |
| Jul 16, 2025 | 80,400.00 | 82,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 1.25% | 119,481 |
| Jul 15, 2025 | 77,800.00 | 81,200.00 | 77,800.00 | 80,300.00 | 80,300.00 | 3.75% | 139,411 |
| Jul 14, 2025 | 76,200.00 | 77,500.00 | 75,100.00 | 77,400.00 | 77,400.00 | 1.84% | 73,030 |
| Jul 11, 2025 | 77,000.00 | 77,400.00 | 75,100.00 | 76,000.00 | 76,000.00 | -0.65% | 61,254 |
| Jul 10, 2025 | 75,300.00 | 77,100.00 | 74,200.00 | 76,500.00 | 76,500.00 | 1.59% | 95,593 |
| Jul 9, 2025 | 73,400.00 | 75,500.00 | 73,400.00 | 75,300.00 | 75,300.00 | 3.01% | 110,386 |
| Jul 8, 2025 | 70,700.00 | 73,800.00 | 69,600.00 | 73,100.00 | 73,100.00 | 3.54% | 79,027 |
| Jul 7, 2025 | 67,300.00 | 70,700.00 | 66,700.00 | 70,600.00 | 70,600.00 | 2.02% | 76,166 |
| Jul 4, 2025 | 74,100.00 | 75,700.00 | 68,900.00 | 69,200.00 | 69,200.00 | -8.71% | 126,415 |
| Jul 3, 2025 | 76,900.00 | 77,000.00 | 74,000.00 | 75,800.00 | 75,800.00 | -1.43% | 83,788 |
| Jul 2, 2025 | 79,000.00 | 79,200.00 | 74,800.00 | 76,900.00 | 76,900.00 | -1.41% | 186,216 |
| Jul 1, 2025 | 78,600.00 | 80,400.00 | 77,000.00 | 78,000.00 | 78,000.00 | 2.23% | 309,422 |
| Jun 30, 2025 | 75,000.00 | 76,400.00 | 74,100.00 | 76,300.00 | 76,300.00 | 2.97% | 112,212 |