Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 11,890
+50 (0.42%)
Last updated: Jul 21, 2026, 2:22 PM KST
Hyosung ITX Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11,840.00 | 11,950.00 | 11,800.00 | 11,930.00 | - | 0.76% | 7,058 |
| Jul 20, 2026 | 12,030.00 | 12,090.00 | 11,700.00 | 11,840.00 | 11,840.00 | -1.58% | 14,638 |
| Jul 16, 2026 | 11,950.00 | 12,030.00 | 11,910.00 | 12,030.00 | 12,030.00 | 0.59% | 14,778 |
| Jul 15, 2026 | 11,950.00 | 12,050.00 | 11,920.00 | 11,960.00 | 11,960.00 | 0.17% | 7,683 |
| Jul 14, 2026 | 11,990.00 | 12,150.00 | 11,790.00 | 11,940.00 | 11,940.00 | 0.59% | 51,223 |
| Jul 13, 2026 | 11,910.00 | 12,130.00 | 11,810.00 | 11,870.00 | 11,870.00 | -0.25% | 9,107 |
| Jul 10, 2026 | 11,790.00 | 12,000.00 | 11,790.00 | 11,900.00 | 11,900.00 | 1.02% | 7,552 |
| Jul 9, 2026 | 11,830.00 | 11,890.00 | 11,750.00 | 11,780.00 | 11,780.00 | -0.42% | 10,291 |
| Jul 8, 2026 | 11,950.00 | 12,020.00 | 11,780.00 | 11,830.00 | 11,830.00 | -1.17% | 11,388 |
| Jul 7, 2026 | 11,930.00 | 12,170.00 | 11,810.00 | 11,970.00 | 11,970.00 | 0.42% | 8,511 |
| Jul 6, 2026 | 11,940.00 | 12,100.00 | 11,910.00 | 11,920.00 | 11,920.00 | -0.08% | 7,353 |
| Jul 3, 2026 | 11,980.00 | 11,980.00 | 11,780.00 | 11,930.00 | 11,930.00 | -0.42% | 14,662 |
| Jul 2, 2026 | 11,890.00 | 12,050.00 | 11,800.00 | 11,980.00 | 11,980.00 | 0.76% | 7,926 |
| Jul 1, 2026 | 11,890.00 | 11,900.00 | 11,780.00 | 11,890.00 | 11,890.00 | 0.76% | 10,209 |
| Jun 30, 2026 | 11,790.00 | 11,880.00 | 11,730.00 | 11,800.00 | 11,800.00 | 0.08% | 5,264 |
| Jun 29, 2026 | 11,650.00 | 11,830.00 | 11,650.00 | 11,790.00 | 11,790.00 | 2.08% | 30,917 |
| Jun 26, 2026 | 11,700.00 | 12,350.00 | 11,610.00 | 11,700.00 | 11,550.00 | -0.85% | 27,979 |
| Jun 25, 2026 | 11,740.00 | 11,920.00 | 11,740.00 | 11,800.00 | 11,648.72 | 0.51% | 14,660 |
| Jun 24, 2026 | 11,860.00 | 11,940.00 | 11,610.00 | 11,740.00 | 11,589.49 | -0.93% | 23,684 |
| Jun 23, 2026 | 12,100.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,698.08 | -2.07% | 33,277 |
| Jun 22, 2026 | 12,240.00 | 12,240.00 | 11,950.00 | 12,100.00 | 11,944.87 | -0.25% | 36,065 |
| Jun 19, 2026 | 12,170.00 | 12,300.00 | 12,090.00 | 12,130.00 | 11,974.49 | -0.33% | 30,450 |
| Jun 18, 2026 | 12,370.00 | 12,380.00 | 12,160.00 | 12,170.00 | 12,013.97 | -1.06% | 17,465 |
| Jun 17, 2026 | 12,340.00 | 12,400.00 | 12,270.00 | 12,300.00 | 12,142.31 | -0.32% | 19,284 |
| Jun 16, 2026 | 12,210.00 | 12,450.00 | 12,210.00 | 12,340.00 | 12,181.79 | 1.06% | 18,472 |
| Jun 15, 2026 | 12,280.00 | 12,310.00 | 12,200.00 | 12,210.00 | 12,053.46 | -0.25% | 9,274 |
| Jun 12, 2026 | 12,080.00 | 12,290.00 | 12,080.00 | 12,240.00 | 12,083.08 | 1.58% | 16,412 |
| Jun 11, 2026 | 11,940.00 | 12,080.00 | 11,940.00 | 12,050.00 | 11,895.51 | 0.08% | 8,250 |
| Jun 10, 2026 | 12,010.00 | 12,090.00 | 11,900.00 | 12,040.00 | 11,885.64 | -0.08% | 17,739 |
| Jun 9, 2026 | 11,860.00 | 12,200.00 | 11,860.00 | 12,050.00 | 11,895.51 | 1.01% | 13,844 |
| Jun 8, 2026 | 12,170.00 | 12,180.00 | 11,830.00 | 11,930.00 | 11,777.05 | -1.97% | 31,956 |
| Jun 5, 2026 | 12,310.00 | 12,310.00 | 12,070.00 | 12,170.00 | 12,013.97 | -1.14% | 14,061 |
| Jun 4, 2026 | 12,260.00 | 12,330.00 | 12,160.00 | 12,310.00 | 12,152.18 | 0.41% | 10,852 |
| Jun 2, 2026 | 12,360.00 | 12,360.00 | 12,090.00 | 12,260.00 | 12,102.82 | -0.81% | 23,068 |
| Jun 1, 2026 | 12,410.00 | 12,410.00 | 12,230.00 | 12,360.00 | 12,201.54 | 0.65% | 28,686 |
| May 29, 2026 | 12,230.00 | 12,450.00 | 12,230.00 | 12,280.00 | 12,122.56 | -0.32% | 16,067 |
| May 28, 2026 | 12,440.00 | 12,440.00 | 12,130.00 | 12,320.00 | 12,162.05 | 0.98% | 18,581 |
| May 27, 2026 | 12,480.00 | 12,480.00 | 12,180.00 | 12,200.00 | 12,043.59 | -1.45% | 22,575 |
| May 26, 2026 | 12,550.00 | 12,620.00 | 12,340.00 | 12,380.00 | 12,221.28 | -1.35% | 18,712 |
| May 22, 2026 | 12,370.00 | 12,550.00 | 12,330.00 | 12,550.00 | 12,389.10 | 2.37% | 11,916 |
| May 21, 2026 | 12,210.00 | 12,420.00 | 12,210.00 | 12,260.00 | 12,102.82 | 0.49% | 10,485 |
| May 20, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,043.59 | -1.85% | 28,463 |
| May 19, 2026 | 12,800.00 | 12,800.00 | 12,330.00 | 12,430.00 | 12,270.64 | -0.64% | 20,137 |
| May 18, 2026 | 12,650.00 | 12,730.00 | 12,000.00 | 12,510.00 | 12,349.62 | -1.50% | 20,146 |
| May 15, 2026 | 12,760.00 | 12,880.00 | 12,600.00 | 12,700.00 | 12,537.18 | -0.47% | 25,859 |
| May 14, 2026 | 12,550.00 | 12,800.00 | 12,540.00 | 12,760.00 | 12,596.41 | 1.75% | 17,823 |
| May 13, 2026 | 12,560.00 | 12,680.00 | 12,510.00 | 12,540.00 | 12,379.23 | -0.16% | 21,530 |
| May 12, 2026 | 12,710.00 | 12,840.00 | 12,350.00 | 12,560.00 | 12,398.97 | -1.18% | 54,130 |
| May 11, 2026 | 12,920.00 | 12,920.00 | 12,710.00 | 12,710.00 | 12,547.05 | -1.63% | 34,762 |
| May 8, 2026 | 12,790.00 | 12,920.00 | 12,730.00 | 12,920.00 | 12,754.36 | 1.02% | 27,400 |