Hyosung ITX Co. Ltd (KRX:094280)
South Korea · Delayed Price · Currency is KRW 12,420
-90 (-0.72%)
Last updated: May 19, 2026, 2:14 PM KST
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12,760.00 | 12,880.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.47% | 25,859 |
| May 14, 2026 | 12,550.00 | 12,800.00 | 12,540.00 | 12,760.00 | 12,760.00 | 1.75% | 17,823 |
| May 13, 2026 | 12,560.00 | 12,680.00 | 12,510.00 | 12,540.00 | 12,540.00 | -0.16% | 21,530 |
| May 12, 2026 | 12,710.00 | 12,840.00 | 12,350.00 | 12,560.00 | 12,560.00 | -1.18% | 54,130 |
| May 11, 2026 | 12,920.00 | 12,920.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.63% | 34,762 |
| May 8, 2026 | 12,790.00 | 12,920.00 | 12,730.00 | 12,920.00 | 12,920.00 | 1.02% | 27,400 |
| May 7, 2026 | 12,770.00 | 12,960.00 | 12,720.00 | 12,790.00 | 12,790.00 | 0.24% | 23,835 |
| May 6, 2026 | 13,000.00 | 13,070.00 | 12,760.00 | 12,760.00 | 12,760.00 | -1.85% | 38,567 |
| May 4, 2026 | 13,180.00 | 13,190.00 | 12,910.00 | 13,000.00 | 13,000.00 | -1.37% | 44,439 |
| Apr 30, 2026 | 13,200.00 | 13,250.00 | 13,000.00 | 13,180.00 | 13,180.00 | -0.15% | 29,355 |
| Apr 29, 2026 | 13,040.00 | 13,240.00 | 13,020.00 | 13,200.00 | 13,200.00 | 1.23% | 28,348 |
| Apr 28, 2026 | 13,000.00 | 13,430.00 | 12,970.00 | 13,040.00 | 13,040.00 | 1.40% | 71,556 |
| Apr 27, 2026 | 13,000.00 | 13,120.00 | 12,680.00 | 12,860.00 | 12,860.00 | -1.00% | 39,476 |
| Apr 24, 2026 | 12,900.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,990.00 | 0.78% | 81,274 |
| Apr 23, 2026 | 12,900.00 | 12,960.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.39% | 29,232 |
| Apr 22, 2026 | 12,950.00 | 13,010.00 | 12,810.00 | 12,840.00 | 12,840.00 | -0.85% | 19,444 |
| Apr 21, 2026 | 12,990.00 | 13,040.00 | 12,860.00 | 12,950.00 | 12,950.00 | 0.31% | 45,163 |
| Apr 20, 2026 | 12,810.00 | 12,940.00 | 12,730.00 | 12,910.00 | 12,910.00 | 0.78% | 27,916 |
| Apr 17, 2026 | 12,860.00 | 12,860.00 | 12,700.00 | 12,810.00 | 12,810.00 | -0.54% | 23,302 |
| Apr 16, 2026 | 12,970.00 | 12,970.00 | 12,780.00 | 12,880.00 | 12,880.00 | 0.86% | 37,681 |
| Apr 15, 2026 | 12,700.00 | 12,870.00 | 12,540.00 | 12,770.00 | 12,770.00 | 1.75% | 42,194 |
| Apr 14, 2026 | 12,430.00 | 12,690.00 | 12,370.00 | 12,550.00 | 12,550.00 | 1.21% | 36,894 |
| Apr 13, 2026 | 12,390.00 | 12,440.00 | 12,350.00 | 12,400.00 | 12,400.00 | 0.08% | 12,929 |
| Apr 10, 2026 | 12,370.00 | 12,430.00 | 12,340.00 | 12,390.00 | 12,390.00 | 0.16% | 8,732 |
| Apr 9, 2026 | 12,310.00 | 12,380.00 | 12,300.00 | 12,370.00 | 12,370.00 | - | 12,785 |
| Apr 8, 2026 | 12,280.00 | 12,410.00 | 12,280.00 | 12,370.00 | 12,370.00 | 0.81% | 11,680 |
| Apr 7, 2026 | 12,240.00 | 12,380.00 | 12,230.00 | 12,270.00 | 12,270.00 | 0.41% | 4,439 |
| Apr 6, 2026 | 12,260.00 | 12,450.00 | 12,220.00 | 12,220.00 | 12,220.00 | -0.33% | 5,603 |
| Apr 3, 2026 | 12,310.00 | 12,350.00 | 12,220.00 | 12,260.00 | 12,260.00 | -0.08% | 6,178 |
| Apr 2, 2026 | 12,320.00 | 12,370.00 | 12,170.00 | 12,270.00 | 12,270.00 | -0.24% | 13,493 |
| Apr 1, 2026 | 12,170.00 | 12,410.00 | 12,140.00 | 12,300.00 | 12,300.00 | 1.65% | 13,760 |
| Mar 31, 2026 | 12,310.00 | 12,310.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.31% | 14,052 |
| Mar 30, 2026 | 12,470.00 | 12,470.00 | 12,230.00 | 12,260.00 | 12,260.00 | -2.23% | 13,449 |
| Mar 27, 2026 | 12,500.00 | 12,540.00 | 12,370.00 | 12,540.00 | 12,390.00 | 0.24% | 12,670 |
| Mar 26, 2026 | 12,460.00 | 12,550.00 | 12,430.00 | 12,510.00 | 12,360.36 | -0.16% | 11,045 |
| Mar 25, 2026 | 12,470.00 | 12,530.00 | 12,400.00 | 12,530.00 | 12,380.12 | 0.56% | 12,640 |
| Mar 24, 2026 | 12,500.00 | 12,500.00 | 12,320.00 | 12,460.00 | 12,310.96 | 0.89% | 6,937 |
| Mar 23, 2026 | 12,570.00 | 12,570.00 | 12,300.00 | 12,350.00 | 12,202.27 | -1.20% | 13,520 |
| Mar 20, 2026 | 12,460.00 | 12,560.00 | 12,460.00 | 12,500.00 | 12,350.48 | 0.32% | 30,149 |
| Mar 19, 2026 | 12,520.00 | 12,550.00 | 12,410.00 | 12,460.00 | 12,310.96 | -0.40% | 22,544 |
| Mar 18, 2026 | 12,490.00 | 12,550.00 | 12,430.00 | 12,510.00 | 12,360.36 | 0.32% | 12,000 |
| Mar 17, 2026 | 12,450.00 | 12,490.00 | 12,380.00 | 12,470.00 | 12,320.84 | 0.16% | 8,096 |
| Mar 16, 2026 | 12,310.00 | 12,500.00 | 12,260.00 | 12,450.00 | 12,301.08 | 1.14% | 20,726 |
| Mar 13, 2026 | 12,300.00 | 12,420.00 | 12,180.00 | 12,310.00 | 12,162.75 | 0.08% | 17,750 |
| Mar 12, 2026 | 12,220.00 | 12,340.00 | 12,200.00 | 12,300.00 | 12,152.87 | 0.82% | 5,495 |
| Mar 11, 2026 | 12,250.00 | 12,400.00 | 12,180.00 | 12,200.00 | 12,054.07 | 0.25% | 8,799 |
| Mar 10, 2026 | 12,160.00 | 12,290.00 | 12,160.00 | 12,170.00 | 12,024.43 | 0.41% | 11,451 |
| Mar 9, 2026 | 12,190.00 | 12,220.00 | 11,870.00 | 12,120.00 | 11,975.02 | -1.38% | 23,984 |
| Mar 6, 2026 | 12,220.00 | 12,290.00 | 12,050.00 | 12,290.00 | 12,142.99 | - | 19,161 |
| Mar 5, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,290.00 | 12,142.99 | 2.85% | 41,753 |