Hyosung Chemical Corporation (KRX:298000)
South Korea · Delayed Price · Currency is KRW 33,450
-1,100 (-3.18%)
Nov 12, 2026, 3:30 PM KST
Hyosung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34,550.00 | 34,550.00 | 32,700.00 | 33,450.00 | 33,450.00 | -3.18% | 9,551 |
| Nov 11, 2026 | 35,100.00 | 35,500.00 | 33,100.00 | 34,550.00 | 34,550.00 | -1.57% | 18,249 |
| Nov 10, 2026 | 33,400.00 | 35,950.00 | 32,400.00 | 35,100.00 | 35,100.00 | 5.56% | 24,940 |
| Nov 9, 2026 | 32,600.00 | 33,400.00 | 32,300.00 | 33,250.00 | 33,250.00 | 0.61% | 26,554 |
| Nov 6, 2026 | 32,700.00 | 34,350.00 | 31,700.00 | 33,050.00 | 33,050.00 | -5.03% | 21,690 |
| Nov 5, 2026 | 37,700.00 | 37,700.00 | 34,400.00 | 34,800.00 | 34,800.00 | -7.20% | 37,915 |
| Nov 4, 2026 | 36,300.00 | 37,550.00 | 35,700.00 | 37,500.00 | 37,500.00 | 3.59% | 29,171 |
| Nov 3, 2026 | 37,350.00 | 37,350.00 | 35,500.00 | 36,200.00 | 36,200.00 | -2.29% | 29,452 |
| Nov 2, 2026 | 39,100.00 | 40,750.00 | 35,700.00 | 37,050.00 | 37,050.00 | -20.32% | 143,040 |
| Oct 30, 2026 | 44,850.00 | 46,500.00 | 44,800.00 | 46,500.00 | 46,500.00 | 1.09% | 40,151 |
| Oct 29, 2026 | 45,800.00 | 46,000.00 | 43,950.00 | 46,000.00 | 46,000.00 | 0.44% | 12,715 |
| Oct 28, 2026 | 45,200.00 | 46,400.00 | 44,750.00 | 45,800.00 | 45,800.00 | 0.33% | 10,007 |
| Oct 27, 2026 | 44,800.00 | 46,500.00 | 44,050.00 | 45,650.00 | 45,650.00 | 1.90% | 8,273 |
| Oct 26, 2026 | 44,500.00 | 44,850.00 | 43,000.00 | 44,800.00 | 44,800.00 | 0.67% | 10,831 |
| Oct 23, 2026 | 45,100.00 | 45,200.00 | 43,850.00 | 44,500.00 | 44,500.00 | -3.68% | 8,911 |
| Oct 22, 2026 | 46,800.00 | 47,300.00 | 45,400.00 | 46,200.00 | 46,200.00 | -2.22% | 9,292 |
| Oct 21, 2026 | 47,600.00 | 48,250.00 | 46,750.00 | 47,250.00 | 47,250.00 | -0.74% | 10,009 |
| Oct 20, 2026 | 50,000.00 | 51,300.00 | 46,600.00 | 47,600.00 | 47,600.00 | -4.80% | 13,173 |
| Oct 19, 2026 | 45,450.00 | 51,100.00 | 45,450.00 | 50,000.00 | 50,000.00 | 5.04% | 14,723 |
| Oct 16, 2026 | 47,350.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.53% | 9,553 |
| Oct 15, 2026 | 47,300.00 | 48,000.00 | 46,000.00 | 47,350.00 | 47,350.00 | -4.05% | 23,209 |
| Oct 14, 2026 | 48,450.00 | 50,300.00 | 48,450.00 | 49,350.00 | 49,350.00 | 1.02% | 11,098 |
| Oct 13, 2026 | 49,950.00 | 50,000.00 | 47,250.00 | 48,850.00 | 48,850.00 | -2.69% | 21,583 |
| Oct 12, 2026 | 51,300.00 | 51,500.00 | 49,700.00 | 50,200.00 | 50,200.00 | -2.14% | 19,267 |
| Oct 8, 2026 | 52,000.00 | 52,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | -1.35% | 12,398 |
| 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% | 15,499 |
| 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 |