Hyundai Home Shopping Network Corporation (KRX:057050)
South Korea · Delayed Price · Currency is KRW 52,800
+500 (0.96%)
Last updated: Aug 21, 2025
KRX:057050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.32% | 9,591 |
| Aug 19, 2025 | 53,200.00 | 53,700.00 | 52,700.00 | 53,000.00 | 53,000.00 | -0.38% | 6,634 |
| Aug 18, 2025 | 53,300.00 | 53,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.19% | 6,070 |
| Aug 14, 2025 | 53,300.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.38% | 8,870 |
| Aug 13, 2025 | 54,300.00 | 54,300.00 | 53,200.00 | 53,300.00 | 53,300.00 | -1.84% | 12,317 |
| Aug 12, 2025 | 53,700.00 | 54,400.00 | 53,400.00 | 54,300.00 | 54,300.00 | 0.74% | 13,059 |
| Aug 11, 2025 | 54,400.00 | 54,500.00 | 53,500.00 | 53,900.00 | 53,900.00 | -1.10% | 8,131 |
| Aug 8, 2025 | 54,500.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | - | 9,262 |
| Aug 7, 2025 | 56,700.00 | 56,700.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.68% | 21,737 |
| Aug 6, 2025 | 55,000.00 | 56,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | 1.82% | 8,995 |
| Aug 5, 2025 | 55,000.00 | 56,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | 0.18% | 7,645 |
| Aug 4, 2025 | 54,600.00 | 55,700.00 | 54,300.00 | 54,900.00 | 54,900.00 | 0.37% | 6,878 |
| Aug 1, 2025 | 57,200.00 | 57,200.00 | 54,600.00 | 54,700.00 | 54,700.00 | -4.54% | 19,768 |
| Jul 31, 2025 | 57,200.00 | 57,900.00 | 56,500.00 | 57,300.00 | 57,300.00 | 0.53% | 13,836 |
| Jul 30, 2025 | 57,200.00 | 57,600.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.35% | 9,230 |
| Jul 29, 2025 | 55,800.00 | 57,200.00 | 55,200.00 | 57,200.00 | 57,200.00 | 2.51% | 15,007 |
| Jul 28, 2025 | 57,300.00 | 57,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -2.62% | 22,035 |
| Jul 25, 2025 | 56,800.00 | 57,800.00 | 56,200.00 | 57,300.00 | 57,300.00 | 0.88% | 14,645 |
| Jul 24, 2025 | 57,900.00 | 58,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | -1.05% | 13,185 |
| Jul 23, 2025 | 57,600.00 | 57,900.00 | 56,700.00 | 57,400.00 | 57,400.00 | -0.17% | 10,134 |
| Jul 22, 2025 | 58,200.00 | 58,400.00 | 57,400.00 | 57,500.00 | 57,500.00 | -1.20% | 10,471 |
| Jul 21, 2025 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,200.00 | -0.85% | 6,049 |
| Jul 18, 2025 | 59,500.00 | 59,600.00 | 58,200.00 | 58,700.00 | 58,700.00 | -1.18% | 11,370 |
| Jul 17, 2025 | 59,300.00 | 59,700.00 | 58,200.00 | 59,400.00 | 59,400.00 | 0.17% | 17,266 |
| Jul 16, 2025 | 59,400.00 | 59,900.00 | 58,600.00 | 59,300.00 | 59,300.00 | -0.34% | 16,272 |
| Jul 15, 2025 | 60,300.00 | 60,300.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.16% | 19,627 |
| Jul 14, 2025 | 58,000.00 | 60,300.00 | 57,300.00 | 60,200.00 | 60,200.00 | 4.33% | 65,343 |
| Jul 11, 2025 | 57,900.00 | 58,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | -0.17% | 13,277 |
| Jul 10, 2025 | 58,000.00 | 58,300.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.34% | 21,762 |
| Jul 9, 2025 | 56,100.00 | 58,200.00 | 56,100.00 | 58,000.00 | 58,000.00 | 2.29% | 33,547 |
| Jul 8, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,700.00 | 56,700.00 | 1.80% | 22,010 |
| Jul 7, 2025 | 55,800.00 | 56,400.00 | 55,100.00 | 55,700.00 | 55,700.00 | -0.36% | 18,049 |
| Jul 4, 2025 | 56,300.00 | 56,700.00 | 54,800.00 | 55,900.00 | 55,900.00 | -0.71% | 25,208 |
| Jul 3, 2025 | 56,800.00 | 57,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | - | 12,792 |
| Jul 2, 2025 | 57,100.00 | 57,100.00 | 55,300.00 | 56,300.00 | 56,300.00 | -1.23% | 19,537 |
| Jul 1, 2025 | 55,900.00 | 57,500.00 | 55,900.00 | 57,000.00 | 57,000.00 | 0.88% | 18,291 |
| Jun 30, 2025 | 56,900.00 | 57,300.00 | 55,300.00 | 56,500.00 | 56,500.00 | 0.18% | 20,457 |
| Jun 27, 2025 | 55,700.00 | 56,700.00 | 54,400.00 | 56,400.00 | 56,400.00 | 1.26% | 21,265 |
| Jun 26, 2025 | 56,500.00 | 56,500.00 | 54,500.00 | 55,700.00 | 55,700.00 | -1.24% | 12,595 |
| Jun 25, 2025 | 56,000.00 | 56,500.00 | 55,500.00 | 56,400.00 | 56,400.00 | 0.89% | 12,230 |
| Jun 24, 2025 | 55,400.00 | 56,100.00 | 55,000.00 | 55,900.00 | 55,900.00 | 1.45% | 12,989 |
| Jun 23, 2025 | 54,500.00 | 55,500.00 | 54,200.00 | 55,100.00 | 55,100.00 | 1.66% | 23,433 |
| Jun 20, 2025 | 54,600.00 | 55,900.00 | 53,400.00 | 54,200.00 | 54,200.00 | -0.37% | 18,391 |
| Jun 19, 2025 | 54,100.00 | 54,700.00 | 53,900.00 | 54,400.00 | 54,400.00 | 0.55% | 5,744 |
| Jun 18, 2025 | 53,700.00 | 55,600.00 | 53,100.00 | 54,100.00 | 54,100.00 | 1.12% | 27,049 |
| Jun 17, 2025 | 54,800.00 | 55,000.00 | 53,200.00 | 53,500.00 | 53,500.00 | -2.19% | 17,856 |
| Jun 16, 2025 | 54,600.00 | 54,800.00 | 53,200.00 | 54,700.00 | 54,700.00 | - | 23,683 |
| Jun 13, 2025 | 57,000.00 | 57,300.00 | 53,000.00 | 54,700.00 | 54,700.00 | -3.87% | 50,585 |
| Jun 12, 2025 | 56,800.00 | 57,800.00 | 56,100.00 | 56,900.00 | 56,900.00 | 0.18% | 24,532 |
| Jun 11, 2025 | 55,900.00 | 56,800.00 | 55,600.00 | 56,800.00 | 56,800.00 | 1.79% | 13,611 |