Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,830
+50 (0.39%)
At close: Nov 21, 2025
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12,750.00 | 12,900.00 | 12,650.00 | 12,830.00 | 12,830.00 | 0.39% | 6,479 |
| Nov 20, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,780.00 | 12,780.00 | 0.39% | 11,135 |
| Nov 19, 2025 | 12,530.00 | 12,820.00 | 12,530.00 | 12,730.00 | 12,730.00 | 0.87% | 18,309 |
| Nov 18, 2025 | 12,770.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,620.00 | -2.17% | 11,246 |
| Nov 17, 2025 | 12,920.00 | 12,940.00 | 12,790.00 | 12,900.00 | 12,900.00 | 0.47% | 8,562 |
| Nov 14, 2025 | 12,780.00 | 12,890.00 | 12,760.00 | 12,840.00 | 12,840.00 | -0.23% | 8,575 |
| Nov 13, 2025 | 12,890.00 | 12,890.00 | 12,800.00 | 12,870.00 | 12,870.00 | -0.16% | 6,356 |
| Nov 12, 2025 | 12,800.00 | 12,900.00 | 12,740.00 | 12,890.00 | 12,890.00 | 0.47% | 12,860 |
| Nov 11, 2025 | 12,760.00 | 12,920.00 | 12,730.00 | 12,830.00 | 12,830.00 | 1.10% | 14,365 |
| Nov 10, 2025 | 12,550.00 | 12,720.00 | 12,470.00 | 12,690.00 | 12,690.00 | 1.36% | 12,090 |
| Nov 7, 2025 | 12,420.00 | 12,600.00 | 12,340.00 | 12,520.00 | 12,520.00 | - | 12,657 |
| Nov 6, 2025 | 12,500.00 | 12,560.00 | 12,410.00 | 12,520.00 | 12,520.00 | 0.24% | 13,416 |
| Nov 5, 2025 | 12,590.00 | 12,610.00 | 12,250.00 | 12,490.00 | 12,490.00 | -0.87% | 19,750 |
| Nov 4, 2025 | 12,640.00 | 12,650.00 | 12,520.00 | 12,600.00 | 12,600.00 | -0.16% | 10,715 |
| Nov 3, 2025 | 12,710.00 | 12,710.00 | 12,450.00 | 12,620.00 | 12,620.00 | 0.08% | 12,027 |
| Oct 31, 2025 | 12,700.00 | 12,700.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.08% | 12,706 |
| Oct 30, 2025 | 12,720.00 | 12,720.00 | 12,610.00 | 12,620.00 | 12,620.00 | -0.55% | 11,971 |
| Oct 29, 2025 | 12,720.00 | 12,790.00 | 12,650.00 | 12,690.00 | 12,690.00 | - | 8,229 |
| Oct 28, 2025 | 12,700.00 | 12,730.00 | 12,670.00 | 12,690.00 | 12,690.00 | -0.08% | 5,059 |
| Oct 27, 2025 | 12,790.00 | 12,790.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 10,528 |
| Oct 24, 2025 | 12,730.00 | 12,730.00 | 12,610.00 | 12,700.00 | 12,700.00 | -0.39% | 17,013 |
| Oct 23, 2025 | 12,780.00 | 12,780.00 | 12,700.00 | 12,750.00 | 12,750.00 | -0.31% | 5,777 |
| Oct 22, 2025 | 12,750.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,790.00 | 0.31% | 8,105 |
| Oct 21, 2025 | 12,790.00 | 12,790.00 | 12,690.00 | 12,750.00 | 12,750.00 | 0.39% | 9,796 |
| Oct 20, 2025 | 12,790.00 | 12,790.00 | 12,660.00 | 12,700.00 | 12,700.00 | -0.31% | 7,292 |
| Oct 17, 2025 | 12,710.00 | 12,820.00 | 12,695.00 | 12,740.00 | 12,740.00 | -0.70% | 8,844 |
| Oct 16, 2025 | 12,750.00 | 12,850.00 | 12,750.00 | 12,830.00 | 12,830.00 | 0.71% | 6,984 |
| Oct 15, 2025 | 12,690.00 | 13,020.00 | 12,670.00 | 12,740.00 | 12,740.00 | 0.39% | 15,905 |
| Oct 14, 2025 | 12,840.00 | 12,840.00 | 12,660.00 | 12,690.00 | 12,690.00 | - | 10,715 |
| Oct 13, 2025 | 12,700.00 | 12,790.00 | 12,690.00 | 12,690.00 | 12,690.00 | -0.78% | 6,699 |
| Oct 10, 2025 | 12,830.00 | 12,830.00 | 12,700.00 | 12,790.00 | 12,790.00 | -0.31% | 9,047 |
| Oct 2, 2025 | 12,750.00 | 12,860.00 | 12,720.00 | 12,830.00 | 12,830.00 | 0.94% | 9,076 |
| Oct 1, 2025 | 12,850.00 | 13,050.00 | 12,680.00 | 12,710.00 | 12,710.00 | -1.24% | 26,044 |
| Sep 30, 2025 | 12,950.00 | 13,010.00 | 12,860.00 | 12,870.00 | 12,870.00 | -0.39% | 7,159 |
| Sep 29, 2025 | 13,060.00 | 13,130.00 | 12,890.00 | 12,920.00 | 12,920.00 | 0.39% | 17,799 |
| Sep 26, 2025 | 12,860.00 | 12,990.00 | 12,830.00 | 12,870.00 | 12,720.00 | -1.00% | 10,435 |
| Sep 25, 2025 | 12,890.00 | 13,000.00 | 12,820.00 | 13,000.00 | 12,848.48 | 0.85% | 7,133 |
| Sep 24, 2025 | 12,960.00 | 12,970.00 | 12,800.00 | 12,890.00 | 12,739.77 | -0.46% | 9,833 |
| Sep 23, 2025 | 13,020.00 | 13,020.00 | 12,900.00 | 12,950.00 | 12,799.07 | -0.15% | 6,601 |
| Sep 22, 2025 | 12,980.00 | 13,140.00 | 12,910.00 | 12,970.00 | 12,818.83 | -0.08% | 9,823 |
| Sep 19, 2025 | 13,030.00 | 13,070.00 | 12,920.00 | 12,980.00 | 12,828.72 | -0.76% | 5,502 |
| Sep 18, 2025 | 12,920.00 | 13,080.00 | 12,920.00 | 13,080.00 | 12,927.55 | 1.08% | 3,984 |
| Sep 17, 2025 | 13,060.00 | 13,060.00 | 12,840.00 | 12,940.00 | 12,789.18 | -0.92% | 18,703 |
| Sep 16, 2025 | 13,160.00 | 13,160.00 | 13,050.00 | 13,060.00 | 12,907.79 | -0.23% | 4,617 |
| Sep 15, 2025 | 13,200.00 | 13,220.00 | 13,080.00 | 13,090.00 | 12,937.44 | -0.83% | 9,729 |
| Sep 12, 2025 | 13,010.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,046.15 | 1.46% | 10,858 |
| Sep 11, 2025 | 12,970.00 | 13,170.00 | 12,960.00 | 13,010.00 | 12,858.37 | 0.46% | 6,386 |
| Sep 10, 2025 | 12,960.00 | 12,980.00 | 12,860.00 | 12,950.00 | 12,799.07 | 0.15% | 9,597 |
| Sep 9, 2025 | 12,860.00 | 13,100.00 | 12,830.00 | 12,930.00 | 12,779.30 | 0.23% | 7,218 |
| Sep 8, 2025 | 12,880.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,749.65 | 0.31% | 4,829 |