Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 218,000
-3,000 (-1.36%)
May 26, 2026, 3:30 PM KST
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 223,000.00 | 226,000.00 | 216,500.00 | 221,000.00 | 221,000.00 | 0.91% | 44,609 |
| May 21, 2026 | 200,500.00 | 220,500.00 | 197,600.00 | 219,000.00 | 219,000.00 | 12.77% | 71,036 |
| May 20, 2026 | 198,000.00 | 202,000.00 | 189,800.00 | 194,200.00 | 194,200.00 | -4.33% | 79,886 |
| May 19, 2026 | 220,000.00 | 227,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -6.02% | 58,052 |
| May 18, 2026 | 214,000.00 | 221,500.00 | 206,000.00 | 216,000.00 | 216,000.00 | -4.42% | 66,160 |
| May 15, 2026 | 243,000.00 | 244,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | -8.13% | 82,833 |
| May 14, 2026 | 252,000.00 | 255,000.00 | 234,000.00 | 246,000.00 | 246,000.00 | -1.40% | 49,400 |
| May 13, 2026 | 241,500.00 | 258,000.00 | 236,000.00 | 249,500.00 | 249,500.00 | -0.20% | 53,235 |
| May 12, 2026 | 262,000.00 | 274,500.00 | 240,000.00 | 250,000.00 | 250,000.00 | -3.85% | 111,409 |
| May 11, 2026 | 266,500.00 | 267,000.00 | 253,500.00 | 260,000.00 | 260,000.00 | -1.14% | 80,124 |
| May 8, 2026 | 269,000.00 | 270,500.00 | 254,500.00 | 263,000.00 | 263,000.00 | -4.71% | 113,063 |
| May 7, 2026 | 305,000.00 | 318,000.00 | 264,000.00 | 276,000.00 | 276,000.00 | 6.77% | 231,289 |
| May 6, 2026 | 231,000.00 | 265,000.00 | 228,500.00 | 258,500.00 | 258,500.00 | 16.97% | 228,667 |
| May 4, 2026 | 231,000.00 | 232,000.00 | 218,000.00 | 221,000.00 | 221,000.00 | -3.07% | 101,373 |
| Apr 30, 2026 | 222,000.00 | 232,000.00 | 218,000.00 | 228,000.00 | 228,000.00 | 1.56% | 90,746 |
| Apr 29, 2026 | 221,000.00 | 231,000.00 | 215,000.00 | 224,500.00 | 224,500.00 | -1.10% | 94,090 |
| Apr 28, 2026 | 265,500.00 | 265,500.00 | 216,500.00 | 227,000.00 | 227,000.00 | 11.00% | 354,431 |
| Apr 27, 2026 | 177,000.00 | 205,000.00 | 175,700.00 | 204,500.00 | 204,500.00 | 19.59% | 173,551 |
| Apr 24, 2026 | 165,500.00 | 173,500.00 | 163,400.00 | 171,000.00 | 171,000.00 | 4.33% | 52,835 |
| Apr 23, 2026 | 162,900.00 | 167,300.00 | 160,600.00 | 163,900.00 | 163,900.00 | 2.44% | 49,194 |
| Apr 22, 2026 | 163,600.00 | 163,700.00 | 158,000.00 | 160,000.00 | 160,000.00 | -2.32% | 29,506 |
| Apr 21, 2026 | 161,000.00 | 167,400.00 | 159,700.00 | 163,800.00 | 163,800.00 | 2.63% | 43,012 |
| Apr 20, 2026 | 157,600.00 | 161,700.00 | 156,800.00 | 159,600.00 | 159,600.00 | - | 26,692 |
| Apr 17, 2026 | 157,300.00 | 159,600.00 | 156,300.00 | 159,600.00 | 159,600.00 | 1.53% | 14,905 |
| Apr 16, 2026 | 158,000.00 | 160,800.00 | 150,000.00 | 157,200.00 | 157,200.00 | 0.77% | 36,330 |
| Apr 15, 2026 | 156,800.00 | 157,600.00 | 154,400.00 | 156,000.00 | 156,000.00 | 2.23% | 24,799 |
| Apr 14, 2026 | 153,000.00 | 158,300.00 | 152,100.00 | 152,600.00 | 152,600.00 | 2.62% | 58,165 |
| Apr 13, 2026 | 144,700.00 | 149,200.00 | 143,900.00 | 148,700.00 | 148,700.00 | -0.40% | 29,967 |
| Apr 10, 2026 | 152,000.00 | 154,000.00 | 147,100.00 | 149,300.00 | 149,300.00 | -0.20% | 29,456 |
| Apr 9, 2026 | 149,500.00 | 151,500.00 | 146,700.00 | 149,600.00 | 149,600.00 | -1.64% | 20,145 |
| Apr 8, 2026 | 146,000.00 | 154,900.00 | 143,800.00 | 152,100.00 | 152,100.00 | 7.87% | 38,794 |
| Apr 7, 2026 | 140,400.00 | 144,100.00 | 136,700.00 | 141,000.00 | 141,000.00 | 2.10% | 19,105 |
| Apr 6, 2026 | 137,800.00 | 140,900.00 | 136,800.00 | 138,100.00 | 138,100.00 | 0.07% | 14,380 |
| Apr 3, 2026 | 134,100.00 | 140,000.00 | 132,600.00 | 138,000.00 | 138,000.00 | 5.18% | 30,632 |
| Apr 2, 2026 | 140,500.00 | 142,400.00 | 129,600.00 | 131,200.00 | 131,200.00 | -5.00% | 56,851 |
| Apr 1, 2026 | 132,100.00 | 138,900.00 | 132,100.00 | 138,100.00 | 138,100.00 | 7.47% | 41,434 |
| Mar 31, 2026 | 132,000.00 | 135,000.00 | 126,900.00 | 128,500.00 | 128,500.00 | -3.53% | 27,406 |
| Mar 30, 2026 | 134,500.00 | 137,800.00 | 132,300.00 | 133,200.00 | 133,200.00 | -4.58% | 37,771 |
| Mar 27, 2026 | 139,200.00 | 141,700.00 | 135,800.00 | 139,600.00 | 139,600.00 | -2.17% | 39,668 |
| Mar 26, 2026 | 151,400.00 | 152,800.00 | 142,200.00 | 142,700.00 | 142,700.00 | -7.94% | 39,209 |
| Mar 25, 2026 | 141,400.00 | 155,000.00 | 141,400.00 | 155,000.00 | 155,000.00 | 10.24% | 66,921 |
| Mar 24, 2026 | 141,900.00 | 141,900.00 | 135,500.00 | 140,600.00 | 140,600.00 | 3.53% | 22,081 |
| Mar 23, 2026 | 145,000.00 | 145,900.00 | 135,100.00 | 135,800.00 | 135,800.00 | -9.65% | 30,995 |
| Mar 20, 2026 | 145,900.00 | 152,800.00 | 145,700.00 | 150,300.00 | 150,300.00 | 3.66% | 23,291 |
| Mar 19, 2026 | 146,000.00 | 150,800.00 | 143,000.00 | 145,000.00 | 145,000.00 | -2.03% | 32,503 |
| Mar 18, 2026 | 135,700.00 | 148,000.00 | 134,900.00 | 148,000.00 | 148,000.00 | 10.53% | 44,821 |
| Mar 17, 2026 | 133,800.00 | 135,000.00 | 132,700.00 | 133,900.00 | 133,900.00 | 1.52% | 16,481 |
| Mar 16, 2026 | 131,600.00 | 133,100.00 | 130,000.00 | 131,900.00 | 131,900.00 | -0.38% | 14,332 |
| Mar 13, 2026 | 136,000.00 | 136,500.00 | 131,100.00 | 132,400.00 | 132,400.00 | -4.34% | 33,784 |
| Mar 12, 2026 | 139,400.00 | 139,400.00 | 135,600.00 | 138,400.00 | 138,400.00 | -1.14% | 19,127 |