Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,800
+90 (0.71%)
Last updated: Oct 2, 2025, 9:00 AM KST
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12,750.00 | 12,860.00 | 12,720.00 | 12,830.00 | 12,830.00 | 0.94% | 9,640 |
| 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% | 9,837 |
| 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% | 5,598 |
| Sep 18, 2025 | 12,920.00 | 13,080.00 | 12,920.00 | 13,080.00 | 12,927.55 | 1.08% | 4,146 |
| 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% | 4,742 |
| 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% | 9,849 |
| 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 |
| Sep 5, 2025 | 12,870.00 | 12,910.00 | 12,830.00 | 12,860.00 | 12,710.12 | 0.08% | 4,589 |
| Sep 4, 2025 | 12,810.00 | 12,930.00 | 12,810.00 | 12,850.00 | 12,700.23 | - | 5,406 |
| Sep 3, 2025 | 12,860.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,700.23 | 0.39% | 4,357 |
| Sep 2, 2025 | 12,700.00 | 12,860.00 | 12,700.00 | 12,800.00 | 12,650.82 | 0.31% | 4,530 |
| Sep 1, 2025 | 12,890.00 | 12,890.00 | 12,760.00 | 12,760.00 | 12,611.22 | -0.78% | 6,257 |
| Aug 29, 2025 | 12,890.00 | 12,910.00 | 12,810.00 | 12,860.00 | 12,710.05 | 0.39% | 2,283 |
| Aug 28, 2025 | 12,750.00 | 12,890.00 | 12,750.00 | 12,810.00 | 12,660.64 | 0.16% | 6,470 |
| Aug 27, 2025 | 12,830.00 | 12,910.00 | 12,760.00 | 12,790.00 | 12,640.87 | -0.93% | 7,391 |
| Aug 26, 2025 | 12,880.00 | 13,000.00 | 12,800.00 | 12,910.00 | 12,759.47 | 0.23% | 11,113 |
| Aug 25, 2025 | 12,910.00 | 13,030.00 | 12,850.00 | 12,880.00 | 12,729.82 | -0.23% | 12,002 |
| Aug 22, 2025 | 13,090.00 | 13,090.00 | 12,890.00 | 12,910.00 | 12,759.47 | -0.62% | 3,939 |
| Aug 21, 2025 | 12,860.00 | 13,060.00 | 12,860.00 | 12,990.00 | 12,838.54 | 1.01% | 5,784 |
| Aug 20, 2025 | 12,920.00 | 12,920.00 | 12,710.00 | 12,860.00 | 12,710.05 | -0.31% | 15,626 |
| Aug 19, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,749.59 | -0.77% | 15,975 |
| Aug 18, 2025 | 13,180.00 | 13,180.00 | 12,980.00 | 13,000.00 | 12,848.42 | -0.69% | 9,540 |
| Aug 14, 2025 | 13,140.00 | 13,220.00 | 13,070.00 | 13,090.00 | 12,937.37 | -0.76% | 11,078 |
| Aug 13, 2025 | 13,120.00 | 13,200.00 | 13,080.00 | 13,190.00 | 13,036.20 | 0.53% | 4,557 |
| Aug 12, 2025 | 13,120.00 | 13,900.00 | 13,040.00 | 13,120.00 | 12,967.02 | -0.38% | 34,758 |
| Aug 11, 2025 | 13,290.00 | 13,290.00 | 13,100.00 | 13,170.00 | 13,016.44 | -0.90% | 11,782 |
| Aug 8, 2025 | 13,350.00 | 13,370.00 | 13,250.00 | 13,290.00 | 13,135.04 | -0.08% | 9,593 |
| Aug 7, 2025 | 13,190.00 | 13,300.00 | 13,190.00 | 13,300.00 | 13,144.92 | 0.30% | 4,816 |
| Aug 6, 2025 | 13,220.00 | 13,260.00 | 13,140.00 | 13,260.00 | 13,105.39 | 0.61% | 5,560 |
| Aug 5, 2025 | 13,140.00 | 13,250.00 | 13,040.00 | 13,180.00 | 13,026.32 | 1.07% | 8,849 |
| Aug 4, 2025 | 13,020.00 | 13,170.00 | 12,960.00 | 13,040.00 | 12,887.95 | 0.15% | 8,275 |
| Aug 1, 2025 | 13,270.00 | 13,270.00 | 12,950.00 | 13,020.00 | 12,868.19 | -1.88% | 32,067 |
| Jul 31, 2025 | 13,160.00 | 13,320.00 | 13,140.00 | 13,270.00 | 13,115.27 | 0.99% | 10,773 |
| Jul 30, 2025 | 13,140.00 | 13,280.00 | 13,140.00 | 13,140.00 | 12,986.79 | 0.08% | 7,459 |
| Jul 29, 2025 | 13,160.00 | 13,240.00 | 13,090.00 | 13,130.00 | 12,976.90 | - | 12,297 |
| Jul 28, 2025 | 13,250.00 | 13,360.00 | 13,130.00 | 13,130.00 | 12,976.90 | -0.91% | 14,843 |
| Jul 25, 2025 | 13,150.00 | 13,390.00 | 13,150.00 | 13,250.00 | 13,095.51 | 0.08% | 8,869 |
| Jul 24, 2025 | 13,390.00 | 13,490.00 | 13,210.00 | 13,240.00 | 13,085.62 | -1.05% | 18,649 |