Hyosung Chemical Corporation (KRX:298000)
South Korea · Delayed Price · Currency is KRW 47,600
+250 (0.53%)
Oct 16, 2026, 3:30 PM KST
Hyosung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 47,350.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.53% | 9,481 |
| Oct 15, 2026 | 47,300.00 | 48,000.00 | 46,000.00 | 47,350.00 | 47,350.00 | -4.05% | 22,401 |
| Oct 14, 2026 | 48,450.00 | 50,300.00 | 48,450.00 | 49,350.00 | 49,350.00 | 1.02% | 10,739 |
| Oct 13, 2026 | 49,950.00 | 50,000.00 | 47,250.00 | 48,850.00 | 48,850.00 | -2.69% | 21,085 |
| Oct 12, 2026 | 51,300.00 | 51,500.00 | 49,700.00 | 50,200.00 | 50,200.00 | -2.14% | 18,535 |
| Oct 8, 2026 | 52,000.00 | 52,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | -1.35% | 11,780 |
| Oct 7, 2026 | 52,700.00 | 53,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.33% | 7,896 |
| Oct 6, 2026 | 53,800.00 | 54,900.00 | 52,200.00 | 52,700.00 | 52,700.00 | -2.04% | 14,930 |
| Oct 2, 2026 | 53,100.00 | 54,300.00 | 52,700.00 | 53,800.00 | 53,800.00 | 0.94% | 12,758 |
| Oct 1, 2026 | 53,900.00 | 54,400.00 | 52,800.00 | 53,300.00 | 53,300.00 | -1.11% | 12,274 |
| Sep 30, 2026 | 54,500.00 | 55,700.00 | 53,800.00 | 53,900.00 | 53,900.00 | 0.37% | 12,800 |
| Sep 29, 2026 | 52,600.00 | 55,000.00 | 51,500.00 | 53,700.00 | 53,700.00 | 2.09% | 16,586 |
| Sep 28, 2026 | 51,500.00 | 53,300.00 | 50,500.00 | 52,600.00 | 52,600.00 | 1.94% | 15,988 |
| Sep 23, 2026 | 52,600.00 | 52,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | -0.58% | 12,069 |
| Sep 22, 2026 | 52,400.00 | 52,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | 0.19% | 10,068 |
| Sep 21, 2026 | 53,600.00 | 53,600.00 | 51,000.00 | 51,800.00 | 51,800.00 | -2.26% | 18,403 |
| Sep 18, 2026 | 54,600.00 | 55,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.39% | 15,621 |
| Sep 17, 2026 | 55,200.00 | 56,100.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.63% | 8,778 |
| Sep 16, 2026 | 55,000.00 | 56,300.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 23,834 |
| 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 | - | 8,262 |
| Sep 11, 2026 | 55,000.00 | 57,900.00 | 54,200.00 | 55,300.00 | 55,300.00 | -0.18% | 22,004 |
| Sep 10, 2026 | 57,900.00 | 58,400.00 | 54,700.00 | 55,400.00 | 55,400.00 | -4.32% | 28,238 |
| Sep 9, 2026 | 58,000.00 | 58,600.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.17% | 25,405 |
| Sep 8, 2026 | 57,000.00 | 61,500.00 | 55,900.00 | 58,000.00 | 58,000.00 | 1.75% | 51,910 |
| Sep 7, 2026 | 56,600.00 | 58,600.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.79% | 25,390 |
| 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% | 18,623 |
| Sep 1, 2026 | 58,000.00 | 58,900.00 | 55,900.00 | 57,100.00 | 57,100.00 | -1.55% | 30,854 |
| Aug 31, 2026 | 58,000.00 | 58,400.00 | 56,400.00 | 58,000.00 | 58,000.00 | -2.52% | 23,504 |
| Aug 28, 2026 | 59,300.00 | 60,400.00 | 58,000.00 | 59,500.00 | 59,500.00 | 0.51% | 32,051 |
| Aug 27, 2026 | 59,000.00 | 60,200.00 | 58,200.00 | 59,200.00 | 59,200.00 | 0.34% | 32,992 |
| Aug 26, 2026 | 60,500.00 | 61,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.99% | 40,176 |
| Aug 25, 2026 | 61,300.00 | 61,300.00 | 58,300.00 | 60,200.00 | 60,200.00 | -1.79% | 57,805 |
| Aug 24, 2026 | 74,600.00 | 75,000.00 | 61,000.00 | 61,300.00 | 61,300.00 | -18.38% | 174,966 |
| Aug 21, 2026 | 75,700.00 | 76,400.00 | 72,300.00 | 75,100.00 | 75,100.00 | -0.79% | 37,293 |
| Aug 20, 2026 | 73,700.00 | 79,200.00 | 73,700.00 | 75,700.00 | 75,700.00 | 2.71% | 50,142 |
| 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% | 56,423 |
| Aug 12, 2026 | 72,700.00 | 74,200.00 | 70,050.00 | 72,700.00 | 72,700.00 | - | 45,439 |
| Aug 11, 2026 | 72,700.00 | 78,600.00 | 71,000.00 | 72,700.00 | 72,700.00 | 0.28% | 83,861 |
| 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% | 227,933 |