Hyosung Chemical Corporation (KRX:298000)
South Korea · Delayed Price · Currency is KRW 51,600
-300 (-0.58%)
At close: Sep 23, 2026
Hyosung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 52,600.00 | 52,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | -0.58% | 11,806 |
| Sep 22, 2026 | 52,400.00 | 52,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | 0.19% | 9,504 |
| Sep 21, 2026 | 53,600.00 | 53,600.00 | 51,000.00 | 51,800.00 | 51,800.00 | -2.26% | 17,795 |
| Sep 18, 2026 | 54,600.00 | 55,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.39% | 15,099 |
| Sep 17, 2026 | 55,200.00 | 56,100.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.63% | 8,264 |
| Sep 16, 2026 | 55,000.00 | 56,300.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 22,956 |
| Sep 15, 2026 | 55,300.00 | 55,800.00 | 53,800.00 | 55,000.00 | 55,000.00 | -0.54% | 18,108 |
| Sep 14, 2026 | 55,400.00 | 56,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | - | 6,687 |
| Sep 11, 2026 | 55,000.00 | 57,900.00 | 54,200.00 | 55,300.00 | 55,300.00 | -0.18% | 21,866 |
| Sep 10, 2026 | 57,900.00 | 58,400.00 | 54,700.00 | 55,400.00 | 55,400.00 | -4.32% | 28,020 |
| Sep 9, 2026 | 58,000.00 | 58,600.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.17% | 25,398 |
| Sep 8, 2026 | 57,000.00 | 61,500.00 | 55,900.00 | 58,000.00 | 58,000.00 | 1.75% | 50,990 |
| Sep 7, 2026 | 56,600.00 | 58,600.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 25,387 |
| Sep 4, 2026 | 55,400.00 | 56,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.08% | 25,650 |
| Sep 3, 2026 | 57,100.00 | 57,200.00 | 54,000.00 | 55,400.00 | 55,400.00 | -1.07% | 31,044 |
| Sep 2, 2026 | 56,400.00 | 58,300.00 | 55,900.00 | 56,000.00 | 56,000.00 | -1.93% | 18,577 |
| Sep 1, 2026 | 58,000.00 | 58,900.00 | 55,900.00 | 57,100.00 | 57,100.00 | -1.55% | 30,832 |
| Aug 31, 2026 | 58,000.00 | 58,400.00 | 56,400.00 | 58,000.00 | 58,000.00 | -2.52% | 23,460 |
| Aug 28, 2026 | 59,300.00 | 60,400.00 | 58,000.00 | 59,500.00 | 59,500.00 | 0.51% | 31,946 |
| Aug 27, 2026 | 59,000.00 | 60,200.00 | 58,200.00 | 59,200.00 | 59,200.00 | 0.34% | 32,811 |
| Aug 26, 2026 | 60,500.00 | 61,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.99% | 39,522 |
| Aug 25, 2026 | 61,300.00 | 61,300.00 | 58,300.00 | 60,200.00 | 60,200.00 | -1.79% | 57,478 |
| Aug 24, 2026 | 74,600.00 | 75,000.00 | 61,000.00 | 61,300.00 | 61,300.00 | -18.38% | 173,513 |
| Aug 21, 2026 | 75,700.00 | 76,400.00 | 72,300.00 | 75,100.00 | 75,100.00 | -0.79% | 37,031 |
| Aug 20, 2026 | 73,700.00 | 79,200.00 | 73,700.00 | 75,700.00 | 75,700.00 | 2.71% | 50,089 |
| Aug 19, 2026 | 73,100.00 | 74,900.00 | 70,500.00 | 73,700.00 | 73,700.00 | -1.07% | 23,227 |
| Aug 18, 2026 | 76,300.00 | 78,200.00 | 73,200.00 | 74,500.00 | 74,500.00 | -2.36% | 39,963 |
| Aug 14, 2026 | 71,000.00 | 77,400.00 | 70,500.00 | 76,300.00 | 76,300.00 | 8.23% | 68,749 |
| Aug 13, 2026 | 72,900.00 | 74,100.00 | 70,000.00 | 70,500.00 | 70,500.00 | -3.03% | 55,675 |
| Aug 12, 2026 | 72,700.00 | 74,200.00 | 70,050.00 | 72,700.00 | 72,700.00 | - | 45,264 |
| Aug 11, 2026 | 72,700.00 | 78,600.00 | 71,000.00 | 72,700.00 | 72,700.00 | 0.28% | 83,284 |
| Aug 10, 2026 | 71,500.00 | 77,300.00 | 69,300.00 | 72,500.00 | 72,500.00 | 1.97% | 67,337 |
| Aug 7, 2026 | 67,800.00 | 71,500.00 | 67,100.00 | 71,100.00 | 71,100.00 | 5.49% | 88,390 |
| Aug 6, 2026 | 66,100.00 | 71,700.00 | 63,100.00 | 67,400.00 | 67,400.00 | 2.74% | 161,155 |
| Aug 5, 2026 | 64,100.00 | 66,500.00 | 61,000.00 | 65,600.00 | 65,600.00 | 2.98% | 97,348 |
| Aug 4, 2026 | 67,600.00 | 71,700.00 | 63,400.00 | 63,700.00 | 63,700.00 | -2.75% | 108,681 |
| Aug 3, 2026 | 81,600.00 | 83,900.00 | 64,200.00 | 65,500.00 | 65,500.00 | -1.50% | 227,257 |
| Jul 31, 2026 | 62,000.00 | 68,700.00 | 60,200.00 | 66,500.00 | 66,500.00 | 11.20% | 83,329 |
| Jul 30, 2026 | 59,400.00 | 62,900.00 | 57,800.00 | 59,800.00 | 59,800.00 | 0.67% | 48,747 |
| Jul 29, 2026 | 61,400.00 | 62,800.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.00% | 78,317 |
| Jul 28, 2026 | 64,300.00 | 64,700.00 | 59,400.00 | 60,000.00 | 60,000.00 | -8.12% | 57,475 |
| Jul 27, 2026 | 68,000.00 | 69,400.00 | 63,200.00 | 65,300.00 | 65,300.00 | -5.91% | 49,383 |
| Jul 24, 2026 | 60,100.00 | 72,700.00 | 60,000.00 | 69,400.00 | 69,400.00 | 12.12% | 152,007 |
| Jul 23, 2026 | 60,000.00 | 63,000.00 | 59,100.00 | 61,900.00 | 61,900.00 | 5.45% | 43,888 |
| Jul 22, 2026 | 59,900.00 | 62,500.00 | 57,300.00 | 58,700.00 | 58,700.00 | -1.01% | 42,272 |
| Jul 21, 2026 | 57,700.00 | 61,400.00 | 55,600.00 | 59,300.00 | 59,300.00 | 0.68% | 49,326 |
| Jul 20, 2026 | 55,300.00 | 68,600.00 | 55,000.00 | 58,900.00 | 58,900.00 | 1.38% | 115,205 |
| Jul 16, 2026 | 59,000.00 | 60,000.00 | 53,200.00 | 58,100.00 | 58,100.00 | -1.69% | 91,646 |
| Jul 15, 2026 | 61,600.00 | 63,000.00 | 58,400.00 | 59,100.00 | 59,100.00 | -1.34% | 79,305 |
| Jul 14, 2026 | 65,100.00 | 69,000.00 | 59,200.00 | 59,900.00 | 59,900.00 | -11.52% | 80,700 |