Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,260
-10 (-0.08%)
Apr 3, 2026, 3:30 PM KST
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 12,310.00 | 12,350.00 | 12,220.00 | 12,260.00 | 12,260.00 | -0.08% | 6,178 |
| Apr 2, 2026 | 12,320.00 | 12,370.00 | 12,170.00 | 12,270.00 | 12,270.00 | -0.24% | 13,487 |
| Apr 1, 2026 | 12,170.00 | 12,410.00 | 12,140.00 | 12,300.00 | 12,300.00 | 1.65% | 13,620 |
| Mar 31, 2026 | 12,310.00 | 12,310.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.31% | 14,052 |
| Mar 30, 2026 | 12,470.00 | 12,470.00 | 12,230.00 | 12,260.00 | 12,260.00 | -2.23% | 13,108 |
| Mar 27, 2026 | 12,500.00 | 12,540.00 | 12,370.00 | 12,540.00 | 12,390.00 | 0.24% | 12,670 |
| Mar 26, 2026 | 12,460.00 | 12,550.00 | 12,430.00 | 12,510.00 | 12,360.36 | -0.16% | 11,045 |
| Mar 25, 2026 | 12,470.00 | 12,530.00 | 12,400.00 | 12,530.00 | 12,380.12 | 0.56% | 12,640 |
| Mar 24, 2026 | 12,500.00 | 12,500.00 | 12,320.00 | 12,460.00 | 12,310.96 | 0.89% | 6,937 |
| Mar 23, 2026 | 12,570.00 | 12,570.00 | 12,300.00 | 12,350.00 | 12,202.27 | -1.20% | 13,520 |
| Mar 20, 2026 | 12,460.00 | 12,560.00 | 12,460.00 | 12,500.00 | 12,350.48 | 0.32% | 30,149 |
| Mar 19, 2026 | 12,520.00 | 12,550.00 | 12,410.00 | 12,460.00 | 12,310.96 | -0.40% | 22,544 |
| Mar 18, 2026 | 12,490.00 | 12,550.00 | 12,430.00 | 12,510.00 | 12,360.36 | 0.32% | 12,000 |
| Mar 17, 2026 | 12,450.00 | 12,490.00 | 12,380.00 | 12,470.00 | 12,320.84 | 0.16% | 8,096 |
| Mar 16, 2026 | 12,310.00 | 12,500.00 | 12,260.00 | 12,450.00 | 12,301.08 | 1.14% | 20,726 |
| Mar 13, 2026 | 12,300.00 | 12,420.00 | 12,180.00 | 12,310.00 | 12,162.75 | 0.08% | 17,750 |
| Mar 12, 2026 | 12,220.00 | 12,340.00 | 12,200.00 | 12,300.00 | 12,152.87 | 0.82% | 5,495 |
| Mar 11, 2026 | 12,250.00 | 12,400.00 | 12,180.00 | 12,200.00 | 12,054.07 | 0.25% | 8,799 |
| Mar 10, 2026 | 12,160.00 | 12,290.00 | 12,160.00 | 12,170.00 | 12,024.43 | 0.41% | 11,451 |
| Mar 9, 2026 | 12,190.00 | 12,220.00 | 11,870.00 | 12,120.00 | 11,975.02 | -1.38% | 23,984 |
| Mar 6, 2026 | 12,220.00 | 12,290.00 | 12,050.00 | 12,290.00 | 12,142.99 | - | 19,161 |
| Mar 5, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,290.00 | 12,142.99 | 2.85% | 41,753 |
| Mar 4, 2026 | 12,410.00 | 12,480.00 | 11,410.00 | 11,950.00 | 11,807.06 | -4.40% | 118,301 |
| Mar 3, 2026 | 12,690.00 | 12,690.00 | 12,450.00 | 12,500.00 | 12,350.48 | -1.50% | 27,016 |
| Feb 27, 2026 | 12,720.00 | 12,740.00 | 12,580.00 | 12,690.00 | 12,538.21 | -0.16% | 26,178 |
| Feb 26, 2026 | 12,930.00 | 12,930.00 | 12,700.00 | 12,710.00 | 12,557.97 | -1.70% | 32,819 |
| Feb 25, 2026 | 12,960.00 | 13,000.00 | 12,830.00 | 12,930.00 | 12,775.33 | -0.23% | 33,876 |
| Feb 24, 2026 | 12,920.00 | 13,000.00 | 12,870.00 | 12,960.00 | 12,804.98 | 0.23% | 25,777 |
| Feb 23, 2026 | 12,890.00 | 13,090.00 | 12,880.00 | 12,930.00 | 12,775.33 | 0.86% | 39,597 |
| Feb 20, 2026 | 12,870.00 | 12,940.00 | 12,810.00 | 12,820.00 | 12,666.65 | -0.39% | 26,234 |
| Feb 19, 2026 | 12,870.00 | 12,990.00 | 12,810.00 | 12,870.00 | 12,716.05 | - | 32,247 |
| Feb 13, 2026 | 12,880.00 | 12,900.00 | 12,790.00 | 12,870.00 | 12,716.05 | -0.08% | 16,280 |
| Feb 12, 2026 | 12,820.00 | 12,890.00 | 12,780.00 | 12,880.00 | 12,725.93 | 0.55% | 14,598 |
| Feb 11, 2026 | 12,790.00 | 12,840.00 | 12,720.00 | 12,810.00 | 12,656.77 | 0.16% | 23,023 |
| Feb 10, 2026 | 12,700.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,637.01 | 0.71% | 22,758 |
| Feb 9, 2026 | 12,690.00 | 12,790.00 | 12,670.00 | 12,700.00 | 12,548.09 | 0.08% | 15,903 |
| Feb 6, 2026 | 12,730.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,538.21 | -0.31% | 24,099 |
| Feb 5, 2026 | 12,640.00 | 12,770.00 | 12,620.00 | 12,730.00 | 12,577.73 | 0.79% | 24,019 |
| Feb 4, 2026 | 12,570.00 | 12,670.00 | 12,550.00 | 12,630.00 | 12,478.92 | 0.32% | 17,511 |
| Feb 3, 2026 | 12,480.00 | 12,650.00 | 12,480.00 | 12,590.00 | 12,439.40 | 1.12% | 28,993 |
| Feb 2, 2026 | 12,560.00 | 12,590.00 | 12,440.00 | 12,450.00 | 12,301.08 | -0.88% | 24,504 |
| Jan 30, 2026 | 12,650.00 | 12,660.00 | 12,560.00 | 12,560.00 | 12,409.76 | -0.71% | 15,593 |
| Jan 29, 2026 | 12,670.00 | 12,670.00 | 12,500.00 | 12,650.00 | 12,498.68 | 0.32% | 15,638 |
| Jan 28, 2026 | 12,660.00 | 12,700.00 | 12,550.00 | 12,610.00 | 12,459.16 | -0.39% | 33,313 |
| Jan 27, 2026 | 12,500.00 | 12,750.00 | 12,500.00 | 12,660.00 | 12,508.56 | -0.31% | 21,845 |
| Jan 26, 2026 | 12,640.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,548.09 | 0.95% | 27,164 |
| Jan 23, 2026 | 12,660.00 | 12,660.00 | 12,350.00 | 12,580.00 | 12,429.52 | 1.04% | 31,915 |
| Jan 22, 2026 | 12,320.00 | 12,490.00 | 12,280.00 | 12,450.00 | 12,301.08 | 1.14% | 21,155 |
| Jan 21, 2026 | 12,410.00 | 12,430.00 | 12,250.00 | 12,310.00 | 12,162.75 | -0.81% | 20,528 |
| Jan 20, 2026 | 12,310.00 | 12,490.00 | 12,310.00 | 12,410.00 | 12,261.56 | 0.08% | 11,980 |