Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,900
0.00 (0.00%)
Last updated: Sep 9, 2025, 1:23 PM KST
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,880.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.31% | 4,829 |
| Sep 5, 2025 | 12,870.00 | 12,910.00 | 12,830.00 | 12,860.00 | 12,860.00 | 0.08% | 4,589 |
| Sep 4, 2025 | 12,810.00 | 12,930.00 | 12,810.00 | 12,850.00 | 12,850.00 | - | 5,406 |
| Sep 3, 2025 | 12,860.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,850.00 | 0.39% | 4,357 |
| Sep 2, 2025 | 12,700.00 | 12,860.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.31% | 4,530 |
| Sep 1, 2025 | 12,890.00 | 12,890.00 | 12,760.00 | 12,760.00 | 12,760.00 | -0.78% | 6,257 |
| Aug 29, 2025 | 12,890.00 | 12,910.00 | 12,810.00 | 12,860.00 | 12,860.00 | 0.39% | 2,283 |
| Aug 28, 2025 | 12,750.00 | 12,890.00 | 12,750.00 | 12,810.00 | 12,810.00 | 0.16% | 6,470 |
| Aug 27, 2025 | 12,830.00 | 12,910.00 | 12,760.00 | 12,790.00 | 12,790.00 | -0.93% | 7,391 |
| Aug 26, 2025 | 12,880.00 | 13,000.00 | 12,800.00 | 12,910.00 | 12,910.00 | 0.23% | 11,113 |
| Aug 25, 2025 | 12,910.00 | 13,030.00 | 12,850.00 | 12,880.00 | 12,880.00 | -0.23% | 12,002 |
| Aug 22, 2025 | 13,090.00 | 13,090.00 | 12,890.00 | 12,910.00 | 12,910.00 | -0.62% | 3,939 |
| Aug 21, 2025 | 12,860.00 | 13,060.00 | 12,860.00 | 12,990.00 | 12,990.00 | 1.01% | 5,784 |
| Aug 20, 2025 | 12,920.00 | 12,920.00 | 12,710.00 | 12,860.00 | 12,860.00 | -0.31% | 15,626 |
| Aug 19, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 15,975 |
| Aug 18, 2025 | 13,180.00 | 13,180.00 | 12,980.00 | 13,000.00 | 13,000.00 | -0.69% | 9,540 |
| Aug 14, 2025 | 13,140.00 | 13,220.00 | 13,070.00 | 13,090.00 | 13,090.00 | -0.76% | 11,078 |
| Aug 13, 2025 | 13,120.00 | 13,200.00 | 13,080.00 | 13,190.00 | 13,190.00 | 0.53% | 4,557 |
| Aug 12, 2025 | 13,120.00 | 13,900.00 | 13,040.00 | 13,120.00 | 13,120.00 | -0.38% | 34,758 |
| Aug 11, 2025 | 13,290.00 | 13,290.00 | 13,100.00 | 13,170.00 | 13,170.00 | -0.90% | 11,782 |
| Aug 8, 2025 | 13,350.00 | 13,370.00 | 13,250.00 | 13,290.00 | 13,290.00 | -0.08% | 9,593 |
| Aug 7, 2025 | 13,190.00 | 13,300.00 | 13,190.00 | 13,300.00 | 13,300.00 | 0.30% | 4,816 |
| Aug 6, 2025 | 13,220.00 | 13,260.00 | 13,140.00 | 13,260.00 | 13,260.00 | 0.61% | 5,560 |
| Aug 5, 2025 | 13,140.00 | 13,250.00 | 13,040.00 | 13,180.00 | 13,180.00 | 1.07% | 8,849 |
| Aug 4, 2025 | 13,020.00 | 13,170.00 | 12,960.00 | 13,040.00 | 13,040.00 | 0.15% | 8,275 |
| Aug 1, 2025 | 13,270.00 | 13,270.00 | 12,950.00 | 13,020.00 | 13,020.00 | -1.88% | 32,067 |
| Jul 31, 2025 | 13,160.00 | 13,320.00 | 13,140.00 | 13,270.00 | 13,270.00 | 0.99% | 10,773 |
| Jul 30, 2025 | 13,140.00 | 13,280.00 | 13,140.00 | 13,140.00 | 13,140.00 | 0.08% | 7,459 |
| Jul 29, 2025 | 13,160.00 | 13,240.00 | 13,090.00 | 13,130.00 | 13,130.00 | - | 12,297 |
| Jul 28, 2025 | 13,250.00 | 13,360.00 | 13,130.00 | 13,130.00 | 13,130.00 | -0.91% | 14,843 |
| Jul 25, 2025 | 13,150.00 | 13,390.00 | 13,150.00 | 13,250.00 | 13,250.00 | 0.08% | 8,869 |
| Jul 24, 2025 | 13,390.00 | 13,490.00 | 13,210.00 | 13,240.00 | 13,240.00 | -1.05% | 18,649 |
| Jul 23, 2025 | 13,560.00 | 13,560.00 | 13,160.00 | 13,380.00 | 13,380.00 | -0.07% | 15,866 |
| Jul 22, 2025 | 13,670.00 | 13,670.00 | 13,220.00 | 13,390.00 | 13,390.00 | -1.40% | 25,641 |
| Jul 21, 2025 | 13,520.00 | 13,680.00 | 13,520.00 | 13,580.00 | 13,580.00 | 0.22% | 14,136 |
| Jul 18, 2025 | 13,700.00 | 13,740.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 14,635 |
| Jul 17, 2025 | 13,650.00 | 13,670.00 | 13,490.00 | 13,600.00 | 13,600.00 | -0.37% | 16,194 |
| Jul 16, 2025 | 13,840.00 | 13,840.00 | 13,610.00 | 13,650.00 | 13,650.00 | -1.37% | 21,228 |
| Jul 15, 2025 | 13,960.00 | 13,960.00 | 13,810.00 | 13,840.00 | 13,840.00 | -0.79% | 11,838 |
| Jul 14, 2025 | 13,930.00 | 14,000.00 | 13,820.00 | 13,950.00 | 13,950.00 | -0.36% | 24,630 |
| Jul 11, 2025 | 14,150.00 | 14,190.00 | 13,840.00 | 14,000.00 | 14,000.00 | -0.28% | 31,727 |
| Jul 10, 2025 | 13,800.00 | 14,100.00 | 13,700.00 | 14,040.00 | 14,040.00 | 4.08% | 58,003 |
| Jul 9, 2025 | 13,170.00 | 13,490.00 | 13,160.00 | 13,490.00 | 13,490.00 | 2.43% | 23,196 |
| Jul 8, 2025 | 13,100.00 | 13,210.00 | 13,040.00 | 13,170.00 | 13,170.00 | 0.84% | 26,010 |
| Jul 7, 2025 | 13,120.00 | 13,230.00 | 13,060.00 | 13,060.00 | 13,060.00 | -0.31% | 34,837 |
| Jul 4, 2025 | 13,470.00 | 13,580.00 | 13,090.00 | 13,100.00 | 13,100.00 | -2.67% | 44,740 |
| Jul 3, 2025 | 13,560.00 | 13,670.00 | 13,310.00 | 13,460.00 | 13,460.00 | -1.46% | 31,668 |
| Jul 2, 2025 | 13,830.00 | 13,860.00 | 13,540.00 | 13,660.00 | 13,660.00 | -0.36% | 31,669 |
| Jul 1, 2025 | 13,570.00 | 13,900.00 | 13,530.00 | 13,710.00 | 13,710.00 | 1.03% | 48,240 |
| Jun 30, 2025 | 13,480.00 | 14,200.00 | 13,480.00 | 13,570.00 | 13,570.00 | 0.74% | 112,561 |