Hyosung Corporation (KRX:004800)
South Korea · Delayed Price · Currency is KRW 130,900
+2,500 (1.95%)
Nov 4, 2026, 3:30 PM KST
Hyosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 129,500.00 | 132,000.00 | 123,500.00 | 130,900.00 | 130,900.00 | 1.95% | 28,631 |
| Nov 3, 2026 | 124,400.00 | 136,600.00 | 122,100.00 | 128,400.00 | 128,400.00 | 2.15% | 23,536 |
| Nov 2, 2026 | 115,500.00 | 128,700.00 | 114,900.00 | 125,700.00 | 125,700.00 | 6.08% | 20,788 |
| Oct 30, 2026 | 120,400.00 | 120,400.00 | 115,000.00 | 118,500.00 | 118,500.00 | -3.03% | 20,296 |
| Oct 29, 2026 | 124,300.00 | 125,800.00 | 118,700.00 | 122,200.00 | 122,200.00 | -2.78% | 19,952 |
| Oct 28, 2026 | 123,500.00 | 127,800.00 | 121,400.00 | 125,700.00 | 125,700.00 | 4.58% | 22,548 |
| Oct 27, 2026 | 115,200.00 | 121,000.00 | 115,100.00 | 120,200.00 | 120,200.00 | 4.43% | 23,640 |
| Oct 26, 2026 | 115,000.00 | 118,800.00 | 114,000.00 | 115,100.00 | 115,100.00 | -1.46% | 16,907 |
| Oct 23, 2026 | 117,000.00 | 118,400.00 | 113,200.00 | 116,800.00 | 116,800.00 | -3.15% | 12,097 |
| Oct 22, 2026 | 121,000.00 | 123,400.00 | 119,200.00 | 120,600.00 | 120,600.00 | -1.87% | 12,991 |
| Oct 21, 2026 | 120,300.00 | 123,500.00 | 119,300.00 | 122,900.00 | 122,900.00 | 2.25% | 24,109 |
| Oct 20, 2026 | 123,000.00 | 124,900.00 | 118,400.00 | 120,200.00 | 120,200.00 | -2.99% | 21,198 |
| Oct 19, 2026 | 122,300.00 | 124,100.00 | 118,100.00 | 123,900.00 | 123,900.00 | 0.24% | 28,712 |
| Oct 16, 2026 | 119,900.00 | 126,700.00 | 117,700.00 | 123,600.00 | 123,600.00 | 4.30% | 20,362 |
| Oct 15, 2026 | 124,800.00 | 127,500.00 | 115,100.00 | 118,500.00 | 118,500.00 | -9.26% | 52,476 |
| Oct 14, 2026 | 135,000.00 | 135,000.00 | 129,400.00 | 130,600.00 | 130,600.00 | -0.46% | 28,488 |
| Oct 13, 2026 | 135,200.00 | 138,900.00 | 127,100.00 | 131,200.00 | 131,200.00 | -6.02% | 32,138 |
| Oct 12, 2026 | 145,000.00 | 146,700.00 | 139,100.00 | 139,600.00 | 139,600.00 | -5.74% | 20,014 |
| Oct 8, 2026 | 150,100.00 | 152,200.00 | 148,000.00 | 148,100.00 | 148,100.00 | -2.57% | 10,830 |
| Oct 7, 2026 | 159,000.00 | 159,200.00 | 151,700.00 | 152,000.00 | 152,000.00 | -3.61% | 27,892 |
| Oct 6, 2026 | 158,600.00 | 159,900.00 | 157,100.00 | 157,700.00 | 157,700.00 | -0.38% | 8,932 |
| Oct 2, 2026 | 158,200.00 | 158,500.00 | 153,000.00 | 158,300.00 | 158,300.00 | 1.74% | 11,778 |
| Oct 1, 2026 | 158,800.00 | 158,800.00 | 153,100.00 | 155,600.00 | 155,600.00 | -0.51% | 6,199 |
| Sep 30, 2026 | 159,800.00 | 159,800.00 | 156,000.00 | 156,400.00 | 156,400.00 | -1.51% | 12,016 |
| Sep 29, 2026 | 158,200.00 | 158,800.00 | 155,500.00 | 158,800.00 | 158,800.00 | 0.51% | 7,544 |
| Sep 28, 2026 | 163,900.00 | 164,500.00 | 157,700.00 | 158,000.00 | 158,000.00 | -3.78% | 20,018 |
| Sep 23, 2026 | 168,200.00 | 168,200.00 | 161,200.00 | 164,200.00 | 164,200.00 | -0.85% | 17,316 |
| Sep 22, 2026 | 165,000.00 | 167,900.00 | 164,200.00 | 165,600.00 | 165,600.00 | 1.60% | 18,308 |
| Sep 21, 2026 | 160,300.00 | 165,500.00 | 160,100.00 | 163,000.00 | 163,000.00 | 1.94% | 18,820 |
| Sep 18, 2026 | 162,100.00 | 162,100.00 | 156,900.00 | 159,900.00 | 159,900.00 | 1.20% | 19,111 |
| Sep 17, 2026 | 160,000.00 | 162,700.00 | 157,500.00 | 158,000.00 | 158,000.00 | -1.37% | 25,397 |
| Sep 16, 2026 | 153,900.00 | 160,900.00 | 152,100.00 | 160,200.00 | 160,200.00 | 4.23% | 17,410 |
| Sep 15, 2026 | 156,500.00 | 157,600.00 | 152,500.00 | 153,700.00 | 153,700.00 | -2.29% | 36,053 |
| Sep 14, 2026 | 155,300.00 | 161,300.00 | 151,100.00 | 157,300.00 | 157,300.00 | -1.87% | 23,006 |
| Sep 11, 2026 | 157,500.00 | 161,600.00 | 153,800.00 | 160,300.00 | 160,300.00 | -0.06% | 26,918 |
| Sep 10, 2026 | 168,800.00 | 169,400.00 | 159,000.00 | 160,400.00 | 160,400.00 | -4.98% | 32,008 |
| Sep 9, 2026 | 168,300.00 | 171,000.00 | 166,100.00 | 168,800.00 | 168,800.00 | 1.44% | 19,863 |
| Sep 8, 2026 | 171,000.00 | 177,000.00 | 166,200.00 | 166,400.00 | 166,400.00 | -1.65% | 37,754 |
| Sep 7, 2026 | 163,800.00 | 169,800.00 | 160,200.00 | 169,200.00 | 169,200.00 | 6.42% | 16,462 |
| Sep 4, 2026 | 158,300.00 | 163,900.00 | 157,300.00 | 159,000.00 | 159,000.00 | - | 31,328 |
| 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 |