Hyosung Chemical Corporation (KRX:298000)
South Korea · Delayed Price · Currency is KRW 38,900
0.00 (0.00%)
At close: Nov 24, 2025
Hyosung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 40,400.00 | 40,750.00 | 38,900.00 | 38,900.00 | 38,900.00 | -2.87% | 7,470 |
| Feb 27, 2025 | 41,200.00 | 41,200.00 | 39,900.00 | 40,050.00 | 40,050.00 | -2.20% | 6,460 |
| Feb 26, 2025 | 41,550.00 | 42,400.00 | 40,400.00 | 40,950.00 | 40,950.00 | -1.68% | 9,617 |
| Feb 25, 2025 | 43,150.00 | 43,150.00 | 40,550.00 | 41,650.00 | 41,650.00 | -0.12% | 10,970 |
| Feb 24, 2025 | 40,000.00 | 43,500.00 | 39,700.00 | 41,700.00 | 41,700.00 | 3.47% | 20,234 |
| Feb 21, 2025 | 40,950.00 | 41,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 7,585 |
| Feb 20, 2025 | 41,250.00 | 41,250.00 | 39,700.00 | 40,300.00 | 40,300.00 | -0.25% | 11,011 |
| Feb 19, 2025 | 38,350.00 | 41,900.00 | 37,600.00 | 40,400.00 | 40,400.00 | 7.45% | 37,561 |
| Feb 18, 2025 | 37,650.00 | 37,800.00 | 36,750.00 | 37,600.00 | 37,600.00 | 0.13% | 9,388 |
| Feb 17, 2025 | 36,750.00 | 38,400.00 | 36,650.00 | 37,550.00 | 37,550.00 | 2.46% | 9,328 |
| Feb 14, 2025 | 38,000.00 | 38,000.00 | 36,550.00 | 36,650.00 | 36,650.00 | -0.81% | 4,037 |
| Feb 13, 2025 | 37,000.00 | 37,000.00 | 36,100.00 | 36,950.00 | 36,950.00 | 2.50% | 4,881 |
| Feb 12, 2025 | 36,950.00 | 37,350.00 | 36,000.00 | 36,050.00 | 36,050.00 | -2.44% | 5,392 |
| Feb 11, 2025 | 36,800.00 | 37,150.00 | 36,350.00 | 36,950.00 | 36,950.00 | 1.79% | 5,593 |
| Feb 10, 2025 | 37,200.00 | 37,200.00 | 36,050.00 | 36,300.00 | 36,300.00 | -2.42% | 8,009 |
| Feb 7, 2025 | 37,800.00 | 38,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.87% | 8,037 |
| Feb 6, 2025 | 39,200.00 | 39,200.00 | 37,750.00 | 38,300.00 | 38,300.00 | 0.52% | 7,019 |
| Feb 5, 2025 | 37,700.00 | 38,750.00 | 37,650.00 | 38,100.00 | 38,100.00 | 1.06% | 5,454 |
| Feb 4, 2025 | 37,750.00 | 40,000.00 | 36,750.00 | 37,700.00 | 37,700.00 | -0.13% | 4,210 |
| Feb 3, 2025 | 39,550.00 | 39,550.00 | 36,000.00 | 37,750.00 | 37,750.00 | -3.58% | 4,882 |
| Jan 31, 2025 | 39,550.00 | 39,900.00 | 38,800.00 | 39,150.00 | 39,150.00 | -1.51% | 3,709 |
| Jan 24, 2025 | 39,000.00 | 41,500.00 | 38,500.00 | 39,750.00 | 39,750.00 | 5.02% | 11,245 |
| Jan 23, 2025 | 39,250.00 | 39,250.00 | 37,800.00 | 37,850.00 | 37,850.00 | -2.45% | 5,509 |
| Jan 22, 2025 | 39,000.00 | 39,150.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.52% | 4,000 |
| Jan 21, 2025 | 39,500.00 | 40,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | -2.89% | 8,724 |
| Jan 20, 2025 | 39,550.00 | 40,650.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.38% | 5,239 |
| Jan 17, 2025 | 39,700.00 | 40,500.00 | 39,100.00 | 39,900.00 | 39,900.00 | 0.50% | 4,728 |
| Jan 16, 2025 | 39,550.00 | 40,100.00 | 39,550.00 | 39,700.00 | 39,700.00 | 0.38% | 3,457 |
| Jan 15, 2025 | 39,600.00 | 40,850.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.38% | 5,935 |
| Jan 14, 2025 | 40,150.00 | 40,150.00 | 39,100.00 | 39,400.00 | 39,400.00 | -1.50% | 4,236 |
| Jan 13, 2025 | 40,900.00 | 40,900.00 | 39,750.00 | 40,000.00 | 40,000.00 | -2.32% | 4,869 |
| Jan 10, 2025 | 41,500.00 | 41,500.00 | 39,650.00 | 40,950.00 | 40,950.00 | 0.49% | 6,119 |
| Jan 9, 2025 | 42,000.00 | 45,650.00 | 40,100.00 | 40,750.00 | 40,750.00 | 2.64% | 42,850 |
| Jan 8, 2025 | 39,500.00 | 40,300.00 | 39,150.00 | 39,700.00 | 39,700.00 | 0.13% | 6,284 |
| Jan 7, 2025 | 39,850.00 | 40,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | -1.25% | 8,123 |
| Jan 6, 2025 | 40,350.00 | 41,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | -0.50% | 6,736 |
| Jan 3, 2025 | 38,600.00 | 40,600.00 | 38,200.00 | 40,350.00 | 40,350.00 | 4.67% | 9,267 |
| Jan 2, 2025 | 38,850.00 | 39,600.00 | 38,200.00 | 38,550.00 | 38,550.00 | -2.65% | 8,080 |
| Dec 30, 2024 | 39,550.00 | 40,700.00 | 39,000.00 | 39,600.00 | 39,600.00 | -2.70% | 8,319 |
| Dec 27, 2024 | 41,300.00 | 43,350.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.21% | 8,770 |
| Dec 26, 2024 | 42,500.00 | 43,900.00 | 42,050.00 | 42,050.00 | 42,050.00 | -1.52% | 7,882 |
| Dec 24, 2024 | 44,100.00 | 44,100.00 | 42,350.00 | 42,700.00 | 42,700.00 | -3.17% | 14,917 |
| Dec 23, 2024 | 45,600.00 | 46,700.00 | 43,950.00 | 44,100.00 | 44,100.00 | -3.18% | 13,064 |
| Dec 20, 2024 | 47,500.00 | 47,700.00 | 45,350.00 | 45,550.00 | 45,550.00 | -5.89% | 14,711 |
| Dec 19, 2024 | 49,200.00 | 50,000.00 | 45,500.00 | 48,400.00 | 48,400.00 | -3.97% | 18,544 |
| Dec 18, 2024 | 46,800.00 | 53,400.00 | 44,800.00 | 50,400.00 | 50,400.00 | 7.69% | 76,739 |
| Dec 17, 2024 | 46,800.00 | 48,800.00 | 44,550.00 | 46,800.00 | 46,800.00 | - | 24,651 |
| Dec 16, 2024 | 45,600.00 | 48,250.00 | 43,050.00 | 46,800.00 | 46,800.00 | 2.52% | 51,047 |
| Dec 13, 2024 | 49,800.00 | 57,000.00 | 45,000.00 | 45,650.00 | 45,650.00 | 1.56% | 205,175 |
| Dec 12, 2024 | 40,900.00 | 44,950.00 | 38,800.00 | 44,950.00 | 44,950.00 | 12.23% | 53,667 |