Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 11,800
-10 (-0.08%)
At close: Oct 8, 2026
Hyosung ITX Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,840.00 | 11,840.00 | 11,790.00 | 11,800.00 | 11,800.00 | -0.08% | 3,642 |
| Oct 7, 2026 | 11,920.00 | 11,920.00 | 11,700.00 | 11,810.00 | 11,810.00 | -0.76% | 15,568 |
| Oct 6, 2026 | 11,860.00 | 11,940.00 | 11,840.00 | 11,900.00 | 11,900.00 | - | 1,588 |
| Oct 2, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,560 |
| Oct 1, 2026 | 11,890.00 | 11,910.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.17% | 1,706 |
| Sep 30, 2026 | 11,950.00 | 11,950.00 | 11,880.00 | 11,880.00 | 11,880.00 | -0.50% | 9,998 |
| Sep 29, 2026 | 11,970.00 | 11,990.00 | 11,900.00 | 11,940.00 | 11,940.00 | 0.34% | 9,284 |
| Sep 28, 2026 | 12,020.00 | 12,060.00 | 11,960.00 | 12,050.00 | 11,900.00 | 0.08% | 6,692 |
| Sep 23, 2026 | 12,070.00 | 12,070.00 | 11,980.00 | 12,040.00 | 11,890.12 | 0.25% | 2,933 |
| Sep 22, 2026 | 11,980.00 | 12,070.00 | 11,960.00 | 12,010.00 | 11,860.50 | 0.25% | 3,261 |
| Sep 21, 2026 | 12,060.00 | 12,060.00 | 11,890.00 | 11,980.00 | 11,830.87 | -0.08% | 7,029 |
| Sep 18, 2026 | 12,090.00 | 12,090.00 | 11,980.00 | 11,990.00 | 11,840.75 | -0.33% | 4,686 |
| Sep 17, 2026 | 11,980.00 | 12,060.00 | 11,950.00 | 12,030.00 | 11,880.25 | 0.42% | 2,103 |
| Sep 16, 2026 | 11,960.00 | 12,020.00 | 11,950.00 | 11,980.00 | 11,830.87 | -0.42% | 3,678 |
| Sep 15, 2026 | 12,050.00 | 12,050.00 | 11,960.00 | 12,030.00 | 11,880.25 | - | 2,011 |
| Sep 14, 2026 | 12,040.00 | 12,100.00 | 11,950.00 | 12,030.00 | 11,880.25 | -0.08% | 3,582 |
| Sep 11, 2026 | 12,070.00 | 12,070.00 | 11,970.00 | 12,040.00 | 11,890.12 | 0.25% | 3,143 |
| Sep 10, 2026 | 11,990.00 | 12,060.00 | 11,800.00 | 12,010.00 | 11,860.50 | 0.17% | 4,317 |
| Sep 9, 2026 | 12,050.00 | 12,090.00 | 11,980.00 | 11,990.00 | 11,840.75 | -0.33% | 9,067 |
| Sep 8, 2026 | 12,080.00 | 12,090.00 | 11,970.00 | 12,030.00 | 11,880.25 | -0.41% | 2,177 |
| Sep 7, 2026 | 12,030.00 | 12,120.00 | 11,970.00 | 12,080.00 | 11,929.63 | 0.50% | 7,035 |
| Sep 4, 2026 | 12,000.00 | 12,100.00 | 11,990.00 | 12,020.00 | 11,870.37 | 0.17% | 1,997 |
| Sep 3, 2026 | 12,160.00 | 12,160.00 | 11,770.00 | 12,000.00 | 11,850.62 | -0.50% | 9,720 |
| Sep 2, 2026 | 12,010.00 | 12,130.00 | 12,010.00 | 12,060.00 | 11,909.88 | -0.66% | 3,045 |
| Sep 1, 2026 | 12,060.00 | 12,150.00 | 12,060.00 | 12,140.00 | 11,988.88 | 0.66% | 5,703 |
| Aug 31, 2026 | 12,090.00 | 12,100.00 | 11,990.00 | 12,060.00 | 11,909.88 | - | 3,465 |
| Aug 28, 2026 | 12,050.00 | 12,060.00 | 11,990.00 | 12,060.00 | 11,909.88 | 0.17% | 3,735 |
| Aug 27, 2026 | 12,080.00 | 12,080.00 | 12,000.00 | 12,040.00 | 11,890.12 | - | 4,571 |
| Aug 26, 2026 | 12,050.00 | 12,060.00 | 11,990.00 | 12,040.00 | 11,890.12 | 0.25% | 4,161 |
| Aug 25, 2026 | 11,980.00 | 12,040.00 | 11,930.00 | 12,010.00 | 11,860.50 | 0.17% | 5,603 |
| Aug 24, 2026 | 11,920.00 | 12,030.00 | 11,920.00 | 11,990.00 | 11,840.75 | -0.08% | 2,696 |
| Aug 21, 2026 | 12,030.00 | 12,050.00 | 11,920.00 | 12,000.00 | 11,850.62 | - | 6,517 |
| Aug 20, 2026 | 12,100.00 | 12,100.00 | 11,920.00 | 12,000.00 | 11,850.62 | 0.17% | 3,689 |
| Aug 19, 2026 | 12,120.00 | 12,120.00 | 11,840.00 | 11,980.00 | 11,830.87 | -1.16% | 10,960 |
| Aug 18, 2026 | 12,130.00 | 12,150.00 | 12,000.00 | 12,120.00 | 11,969.13 | -0.08% | 5,101 |
| Aug 14, 2026 | 12,100.00 | 12,130.00 | 12,000.00 | 12,130.00 | 11,979.00 | 1.00% | 5,880 |
| Aug 13, 2026 | 12,100.00 | 12,150.00 | 11,970.00 | 12,010.00 | 11,860.50 | -0.50% | 9,655 |
| Aug 12, 2026 | 12,180.00 | 12,210.00 | 12,050.00 | 12,070.00 | 11,919.75 | -0.90% | 10,329 |
| Aug 11, 2026 | 12,140.00 | 12,210.00 | 12,140.00 | 12,180.00 | 12,028.38 | 0.33% | 7,225 |
| Aug 10, 2026 | 12,100.00 | 12,150.00 | 12,080.00 | 12,140.00 | 11,988.88 | 0.50% | 4,222 |
| Aug 7, 2026 | 12,090.00 | 12,150.00 | 12,000.00 | 12,080.00 | 11,929.63 | 0.92% | 7,666 |
| Aug 6, 2026 | 12,130.00 | 12,150.00 | 11,800.00 | 11,970.00 | 11,821.00 | -1.32% | 17,200 |
| Aug 5, 2026 | 12,070.00 | 12,170.00 | 12,070.00 | 12,130.00 | 11,979.00 | 0.25% | 5,608 |
| Aug 4, 2026 | 12,000.00 | 12,140.00 | 12,000.00 | 12,100.00 | 11,949.38 | 0.83% | 5,739 |
| Aug 3, 2026 | 11,950.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,850.62 | 0.42% | 5,469 |
| Jul 31, 2026 | 12,020.00 | 12,060.00 | 11,700.00 | 11,950.00 | 11,801.24 | 0.42% | 6,279 |
| Jul 30, 2026 | 11,860.00 | 12,050.00 | 11,820.00 | 11,900.00 | 11,751.87 | 0.34% | 8,563 |
| Jul 29, 2026 | 11,910.00 | 12,000.00 | 11,620.00 | 11,860.00 | 11,712.37 | 0.08% | 19,623 |
| Jul 28, 2026 | 12,150.00 | 12,150.00 | 11,760.00 | 11,850.00 | 11,702.49 | -2.47% | 24,102 |
| Jul 27, 2026 | 12,100.00 | 12,200.00 | 12,070.00 | 12,150.00 | 11,998.76 | 0.83% | 11,201 |