Hyosung Chemical Corporation (KRX:298000)
South Korea · Delayed Price · Currency is KRW 55,400
-600 (-1.07%)
Sep 3, 2026, 3:30 PM KST
Hyosung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | - | 1.96% | 94 |
| 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 |
| Jul 13, 2026 | 64,100.00 | 68,900.00 | 58,700.00 | 67,700.00 | 67,700.00 | 6.11% | 121,465 |
| Jul 10, 2026 | 64,100.00 | 66,800.00 | 61,500.00 | 63,800.00 | 63,800.00 | -0.47% | 83,404 |
| Jul 9, 2026 | 69,400.00 | 69,400.00 | 60,100.00 | 64,100.00 | 64,100.00 | -8.30% | 119,135 |
| Jul 8, 2026 | 69,100.00 | 82,000.00 | 62,500.00 | 69,900.00 | 69,900.00 | 4.33% | 500,203 |
| Jul 7, 2026 | 51,600.00 | 67,000.00 | 50,300.00 | 67,000.00 | 67,000.00 | 29.84% | 90,440 |
| Jul 6, 2026 | 54,100.00 | 59,600.00 | 49,150.00 | 51,600.00 | 51,600.00 | 10.73% | 101,229 |
| Jul 3, 2026 | 41,800.00 | 50,800.00 | 40,050.00 | 46,600.00 | 46,600.00 | 11.48% | 96,807 |
| Jul 2, 2026 | 44,450.00 | 44,450.00 | 41,100.00 | 41,800.00 | 41,800.00 | -6.28% | 46,318 |
| Jul 1, 2026 | 45,500.00 | 46,750.00 | 44,300.00 | 44,600.00 | 44,600.00 | -1.65% | 35,701 |
| Jun 30, 2026 | 47,350.00 | 47,550.00 | 44,700.00 | 45,350.00 | 45,350.00 | -4.02% | 42,693 |
| Jun 29, 2026 | 45,800.00 | 49,250.00 | 44,050.00 | 47,250.00 | 47,250.00 | 0.32% | 59,710 |
| Jun 26, 2026 | 53,300.00 | 53,500.00 | 44,850.00 | 47,100.00 | 47,100.00 | -11.63% | 123,022 |
| Jun 25, 2026 | 60,100.00 | 62,000.00 | 52,400.00 | 53,300.00 | 53,300.00 | -12.48% | 105,711 |
| Jun 24, 2026 | 60,000.00 | 64,200.00 | 58,600.00 | 60,900.00 | 60,900.00 | -0.16% | 52,140 |