Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 156,700
-3,900 (-2.43%)
At close: Jul 24, 2026
Hyosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,089 |
| Jun 24, 2026 | 174,100.00 | 182,000.00 | 172,500.00 | 179,700.00 | 179,700.00 | 1.18% | 25,162 |
| Jun 23, 2026 | 182,100.00 | 192,600.00 | 176,100.00 | 177,600.00 | 177,600.00 | -4.10% | 34,452 |
| Jun 22, 2026 | 187,000.00 | 189,900.00 | 180,300.00 | 185,200.00 | 185,200.00 | -1.91% | 20,066 |
| Jun 19, 2026 | 191,400.00 | 206,000.00 | 184,100.00 | 188,800.00 | 188,800.00 | 0.05% | 56,029 |
| Jun 18, 2026 | 205,000.00 | 207,500.00 | 184,900.00 | 188,700.00 | 188,700.00 | -4.89% | 39,650 |
| Jun 17, 2026 | 197,000.00 | 205,500.00 | 194,200.00 | 198,400.00 | 198,400.00 | 0.81% | 28,219 |
| Jun 16, 2026 | 200,500.00 | 211,000.00 | 188,000.00 | 196,800.00 | 196,800.00 | 2.82% | 35,948 |
| Jun 15, 2026 | 194,100.00 | 199,900.00 | 184,900.00 | 191,400.00 | 191,400.00 | 5.63% | 54,232 |
| Jun 12, 2026 | 186,700.00 | 189,150.00 | 181,200.00 | 181,200.00 | 181,200.00 | 2.43% | 41,180 |
| Jun 11, 2026 | 178,900.00 | 180,000.00 | 170,100.00 | 176,900.00 | 176,900.00 | -1.99% | 19,208 |
| Jun 10, 2026 | 175,800.00 | 181,200.00 | 170,100.00 | 180,500.00 | 180,500.00 | 2.85% | 48,967 |
| Jun 9, 2026 | 170,300.00 | 179,400.00 | 167,600.00 | 175,500.00 | 175,500.00 | 3.78% | 32,559 |
| Jun 8, 2026 | 166,200.00 | 177,100.00 | 160,000.00 | 169,100.00 | 169,100.00 | -5.53% | 52,437 |
| Jun 5, 2026 | 188,700.00 | 189,000.00 | 172,000.00 | 179,000.00 | 179,000.00 | -6.62% | 54,235 |
| Jun 4, 2026 | 189,300.00 | 196,800.00 | 188,100.00 | 191,700.00 | 191,700.00 | 1.27% | 27,469 |
| Jun 2, 2026 | 197,500.00 | 197,500.00 | 183,300.00 | 189,300.00 | 189,300.00 | -4.15% | 48,640 |
| Jun 1, 2026 | 190,500.00 | 205,000.00 | 190,400.00 | 197,500.00 | 197,500.00 | -0.40% | 44,453 |
| May 29, 2026 | 202,500.00 | 203,000.00 | 189,000.00 | 198,300.00 | 198,300.00 | -1.83% | 71,255 |
| May 28, 2026 | 206,000.00 | 208,000.00 | 190,100.00 | 202,000.00 | 202,000.00 | -0.25% | 38,086 |
| May 27, 2026 | 222,500.00 | 226,000.00 | 202,000.00 | 202,500.00 | 202,500.00 | -7.11% | 63,216 |
| May 26, 2026 | 229,000.00 | 229,000.00 | 217,500.00 | 218,000.00 | 218,000.00 | -1.36% | 29,060 |
| 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 |