Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,300
+100 (0.82%)
Mar 12, 2026, 11:10 AM KST
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 12,250.00 | 12,400.00 | 12,180.00 | 12,200.00 | 12,200.00 | 0.25% | 8,792 |
| Mar 10, 2026 | 12,160.00 | 12,290.00 | 12,160.00 | 12,170.00 | 12,170.00 | 0.41% | 10,609 |
| Mar 9, 2026 | 12,190.00 | 12,220.00 | 11,870.00 | 12,120.00 | 12,120.00 | -1.38% | 23,931 |
| Mar 6, 2026 | 12,220.00 | 12,290.00 | 12,050.00 | 12,290.00 | 12,290.00 | - | 19,158 |
| Mar 5, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,290.00 | 12,290.00 | 2.85% | 41,707 |
| Mar 4, 2026 | 12,410.00 | 12,480.00 | 11,410.00 | 11,950.00 | 11,950.00 | -4.40% | 118,179 |
| Mar 3, 2026 | 12,690.00 | 12,690.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.50% | 27,016 |
| Feb 27, 2026 | 12,720.00 | 12,740.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.16% | 26,074 |
| Feb 26, 2026 | 12,930.00 | 12,930.00 | 12,700.00 | 12,710.00 | 12,710.00 | -1.70% | 32,819 |
| Feb 25, 2026 | 12,960.00 | 13,000.00 | 12,830.00 | 12,930.00 | 12,930.00 | -0.23% | 33,867 |
| Feb 24, 2026 | 12,920.00 | 13,000.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.23% | 25,777 |
| Feb 23, 2026 | 12,890.00 | 13,090.00 | 12,880.00 | 12,930.00 | 12,930.00 | 0.86% | 39,597 |
| Feb 20, 2026 | 12,870.00 | 12,940.00 | 12,810.00 | 12,820.00 | 12,820.00 | -0.39% | 26,223 |
| Feb 19, 2026 | 12,870.00 | 12,990.00 | 12,810.00 | 12,870.00 | 12,870.00 | - | 32,071 |
| Feb 13, 2026 | 12,880.00 | 12,900.00 | 12,790.00 | 12,870.00 | 12,870.00 | -0.08% | 16,184 |
| Feb 12, 2026 | 12,820.00 | 12,890.00 | 12,780.00 | 12,880.00 | 12,880.00 | 0.55% | 14,590 |
| Feb 11, 2026 | 12,790.00 | 12,840.00 | 12,720.00 | 12,810.00 | 12,810.00 | 0.16% | 23,001 |
| Feb 10, 2026 | 12,700.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,790.00 | 0.71% | 22,493 |
| Feb 9, 2026 | 12,690.00 | 12,790.00 | 12,670.00 | 12,700.00 | 12,700.00 | 0.08% | 15,898 |
| Feb 6, 2026 | 12,730.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,690.00 | -0.31% | 24,057 |
| Feb 5, 2026 | 12,640.00 | 12,770.00 | 12,620.00 | 12,730.00 | 12,730.00 | 0.79% | 24,007 |
| Feb 4, 2026 | 12,570.00 | 12,670.00 | 12,550.00 | 12,630.00 | 12,630.00 | 0.32% | 17,391 |
| Feb 3, 2026 | 12,480.00 | 12,650.00 | 12,480.00 | 12,590.00 | 12,590.00 | 1.12% | 28,992 |
| Feb 2, 2026 | 12,560.00 | 12,590.00 | 12,440.00 | 12,450.00 | 12,450.00 | -0.88% | 24,504 |
| Jan 30, 2026 | 12,650.00 | 12,660.00 | 12,560.00 | 12,560.00 | 12,560.00 | -0.71% | 15,412 |
| Jan 29, 2026 | 12,670.00 | 12,670.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.32% | 15,612 |
| Jan 28, 2026 | 12,660.00 | 12,700.00 | 12,550.00 | 12,610.00 | 12,610.00 | -0.39% | 33,274 |
| Jan 27, 2026 | 12,500.00 | 12,750.00 | 12,500.00 | 12,660.00 | 12,660.00 | -0.31% | 21,813 |
| Jan 26, 2026 | 12,640.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.95% | 26,815 |
| Jan 23, 2026 | 12,660.00 | 12,660.00 | 12,350.00 | 12,580.00 | 12,580.00 | 1.04% | 31,016 |
| Jan 22, 2026 | 12,320.00 | 12,490.00 | 12,280.00 | 12,450.00 | 12,450.00 | 1.14% | 21,153 |
| Jan 21, 2026 | 12,410.00 | 12,430.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.81% | 20,502 |
| Jan 20, 2026 | 12,310.00 | 12,490.00 | 12,310.00 | 12,410.00 | 12,410.00 | 0.08% | 11,967 |
| Jan 19, 2026 | 12,440.00 | 12,440.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.32% | 16,829 |
| Jan 16, 2026 | 12,290.00 | 12,500.00 | 12,250.00 | 12,440.00 | 12,440.00 | 1.22% | 19,705 |
| Jan 15, 2026 | 12,340.00 | 12,340.00 | 12,170.00 | 12,290.00 | 12,290.00 | 0.08% | 24,253 |
| Jan 14, 2026 | 12,330.00 | 12,390.00 | 12,210.00 | 12,280.00 | 12,280.00 | 0.33% | 21,554 |
| Jan 13, 2026 | 12,350.00 | 12,420.00 | 12,210.00 | 12,240.00 | 12,240.00 | -0.89% | 26,097 |
| Jan 12, 2026 | 12,360.00 | 12,430.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.08% | 17,611 |
| Jan 9, 2026 | 12,420.00 | 12,480.00 | 12,290.00 | 12,360.00 | 12,360.00 | 0.49% | 4,675 |
| Jan 8, 2026 | 12,480.00 | 12,480.00 | 12,290.00 | 12,300.00 | 12,300.00 | -0.97% | 17,612 |
| Jan 7, 2026 | 12,480.00 | 12,490.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.56% | 14,093 |
| Jan 6, 2026 | 12,590.00 | 12,590.00 | 12,470.00 | 12,490.00 | 12,490.00 | -0.56% | 24,928 |
| Jan 5, 2026 | 12,630.00 | 12,700.00 | 12,520.00 | 12,560.00 | 12,560.00 | -0.55% | 16,561 |
| Jan 2, 2026 | 12,800.00 | 12,800.00 | 12,630.00 | 12,630.00 | 12,630.00 | -1.33% | 19,972 |
| Dec 30, 2025 | 12,860.00 | 12,900.00 | 12,790.00 | 12,800.00 | 12,800.00 | -0.39% | 5,924 |
| Dec 29, 2025 | 13,010.00 | 13,010.00 | 12,820.00 | 12,850.00 | 12,850.00 | -1.91% | 14,074 |
| Dec 26, 2025 | 13,160.00 | 13,160.00 | 13,080.00 | 13,100.00 | 12,800.00 | - | 10,681 |
| Dec 24, 2025 | 13,050.00 | 13,150.00 | 13,000.00 | 13,100.00 | 12,800.00 | 0.38% | 7,201 |
| Dec 23, 2025 | 13,000.00 | 13,090.00 | 12,980.00 | 13,050.00 | 12,751.15 | - | 7,560 |