Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 158,700
-300 (-0.19%)
Last updated: Sep 4, 2026, 2:27 PM KST
Hyosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 158,300.00 | 163,900.00 | 158,300.00 | 160,200.00 | - | 0.75% | 7,550 |
| Sep 3, 2026 | 164,000.00 | 164,000.00 | 156,500.00 | 159,000.00 | 159,000.00 | -0.50% | 21,218 |
| Sep 2, 2026 | 166,700.00 | 179,200.00 | 159,000.00 | 159,800.00 | 159,800.00 | -7.36% | 24,428 |
| Sep 1, 2026 | 165,800.00 | 173,000.00 | 163,900.00 | 172,500.00 | 172,500.00 | 3.42% | 16,987 |
| Aug 31, 2026 | 171,500.00 | 171,500.00 | 163,900.00 | 166,800.00 | 166,800.00 | -2.80% | 19,345 |
| Aug 28, 2026 | 169,200.00 | 172,500.00 | 166,100.00 | 171,600.00 | 171,600.00 | 2.75% | 28,818 |
| Aug 27, 2026 | 163,200.00 | 168,900.00 | 161,200.00 | 167,000.00 | 167,000.00 | 4.11% | 23,513 |
| Aug 26, 2026 | 157,900.00 | 161,900.00 | 155,000.00 | 160,400.00 | 160,400.00 | 1.78% | 10,631 |
| Aug 25, 2026 | 155,900.00 | 157,700.00 | 148,600.00 | 157,600.00 | 157,600.00 | 1.68% | 19,908 |
| Aug 24, 2026 | 157,700.00 | 157,700.00 | 153,800.00 | 155,000.00 | 155,000.00 | -0.58% | 11,173 |
| Aug 21, 2026 | 160,800.00 | 160,800.00 | 154,300.00 | 155,900.00 | 155,900.00 | -3.05% | 22,683 |
| Aug 20, 2026 | 162,400.00 | 164,900.00 | 159,200.00 | 160,800.00 | 160,800.00 | -1.11% | 20,154 |
| Aug 19, 2026 | 162,000.00 | 165,800.00 | 155,300.00 | 162,600.00 | 162,600.00 | -2.81% | 14,397 |
| Aug 18, 2026 | 172,500.00 | 173,900.00 | 165,400.00 | 167,300.00 | 167,300.00 | -1.41% | 23,981 |
| Aug 14, 2026 | 167,600.00 | 171,000.00 | 163,300.00 | 169,700.00 | 169,700.00 | 2.91% | 13,899 |
| Aug 13, 2026 | 168,000.00 | 168,800.00 | 164,000.00 | 164,900.00 | 164,900.00 | 1.35% | 10,981 |
| Aug 12, 2026 | 159,900.00 | 167,400.00 | 158,100.00 | 162,700.00 | 162,700.00 | 2.33% | 18,726 |
| Aug 11, 2026 | 164,500.00 | 164,500.00 | 157,500.00 | 159,000.00 | 159,000.00 | -1.61% | 11,214 |
| Aug 10, 2026 | 158,600.00 | 164,500.00 | 158,600.00 | 161,600.00 | 161,600.00 | 2.21% | 12,879 |
| Aug 7, 2026 | 160,500.00 | 166,000.00 | 156,000.00 | 158,100.00 | 158,100.00 | - | 19,725 |
| Aug 6, 2026 | 160,400.00 | 161,800.00 | 156,200.00 | 158,100.00 | 158,100.00 | -2.29% | 19,125 |
| Aug 5, 2026 | 157,800.00 | 163,700.00 | 153,800.00 | 161,800.00 | 161,800.00 | 9.10% | 32,133 |
| Aug 4, 2026 | 142,900.00 | 148,600.00 | 142,600.00 | 148,300.00 | 148,300.00 | 3.63% | 16,285 |
| Aug 3, 2026 | 149,000.00 | 151,500.00 | 142,000.00 | 143,100.00 | 143,100.00 | -0.97% | 23,608 |
| Jul 31, 2026 | 131,100.00 | 145,200.00 | 129,000.00 | 144,500.00 | 144,500.00 | 17.00% | 56,217 |
| Jul 30, 2026 | 119,000.00 | 129,500.00 | 119,000.00 | 123,500.00 | 123,500.00 | 0.90% | 52,371 |
| Jul 29, 2026 | 138,200.00 | 141,300.00 | 117,000.00 | 122,400.00 | 122,400.00 | -12.13% | 71,927 |
| Jul 28, 2026 | 146,300.00 | 148,500.00 | 137,200.00 | 139,300.00 | 139,300.00 | -8.42% | 28,611 |
| Jul 27, 2026 | 159,000.00 | 159,100.00 | 150,100.00 | 152,100.00 | 152,100.00 | -3.00% | 10,063 |
| Jul 24, 2026 | 157,300.00 | 164,500.00 | 156,100.00 | 156,800.00 | 156,800.00 | -2.37% | 25,729 |
| Jul 23, 2026 | 151,900.00 | 161,500.00 | 151,800.00 | 160,600.00 | 160,600.00 | 6.50% | 19,107 |
| Jul 22, 2026 | 149,100.00 | 158,400.00 | 149,100.00 | 150,800.00 | 150,800.00 | 3.36% | 27,539 |
| Jul 21, 2026 | 137,900.00 | 148,700.00 | 136,600.00 | 145,900.00 | 145,900.00 | 5.19% | 29,944 |
| Jul 20, 2026 | 137,400.00 | 147,500.00 | 136,600.00 | 138,700.00 | 138,700.00 | -3.07% | 34,459 |
| Jul 16, 2026 | 148,000.00 | 148,000.00 | 140,500.00 | 143,100.00 | 143,100.00 | -3.51% | 26,572 |
| Jul 15, 2026 | 145,700.00 | 153,800.00 | 145,300.00 | 148,300.00 | 148,300.00 | 3.56% | 39,122 |
| Jul 14, 2026 | 146,900.00 | 146,900.00 | 137,000.00 | 143,200.00 | 143,200.00 | -2.52% | 32,914 |
| Jul 13, 2026 | 154,000.00 | 159,200.00 | 144,300.00 | 146,900.00 | 146,900.00 | -5.53% | 22,794 |
| Jul 10, 2026 | 150,500.00 | 158,600.00 | 148,900.00 | 155,500.00 | 155,500.00 | 6.00% | 12,574 |
| Jul 9, 2026 | 148,000.00 | 154,800.00 | 144,100.00 | 146,700.00 | 146,700.00 | -1.61% | 38,542 |
| Jul 8, 2026 | 151,500.00 | 156,900.00 | 145,200.00 | 149,100.00 | 149,100.00 | -4.85% | 42,402 |
| Jul 7, 2026 | 162,100.00 | 167,000.00 | 154,200.00 | 156,700.00 | 156,700.00 | -5.26% | 41,376 |
| Jul 6, 2026 | 174,200.00 | 175,500.00 | 160,000.00 | 165,400.00 | 165,400.00 | -4.06% | 23,290 |
| Jul 3, 2026 | 173,000.00 | 174,800.00 | 162,000.00 | 172,400.00 | 172,400.00 | 0.35% | 25,494 |
| Jul 2, 2026 | 183,000.00 | 183,000.00 | 168,100.00 | 171,800.00 | 171,800.00 | -7.78% | 30,887 |
| Jul 1, 2026 | 178,600.00 | 191,100.00 | 178,600.00 | 186,300.00 | 186,300.00 | 6.27% | 37,287 |
| Jun 30, 2026 | 177,000.00 | 179,700.00 | 170,100.00 | 175,300.00 | 175,300.00 | 0.69% | 20,757 |
| Jun 29, 2026 | 167,400.00 | 174,700.00 | 161,500.00 | 174,100.00 | 174,100.00 | 4.25% | 26,277 |
| Jun 26, 2026 | 171,600.00 | 173,900.00 | 155,800.00 | 167,000.00 | 167,000.00 | -2.51% | 49,498 |
| Jun 25, 2026 | 180,100.00 | 187,500.00 | 169,400.00 | 171,300.00 | 171,300.00 | -4.67% | 21,094 |